NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240816C00055000 | 2024-07-01 1:12PM EDT | 55.00 | 21.50 | 21.15 | 23.50 | +0.99 | +4.83% | 4 | 5 | 64.40% |
| NKE240816C00060000 | 2024-07-01 2:25PM EDT | 60.00 | 17.50 | 16.30 | 18.55 | +1.50 | +9.38% | 7 | 9 | 53.22% |
| NKE240816C00065000 | 2024-07-01 2:53PM EDT | 65.00 | 12.50 | 11.20 | 14.30 | +2.00 | +19.05% | 1 | 52 | 67.43% |
| NKE240816C00070000 | 2024-07-01 3:56PM EDT | 70.00 | 7.75 | 7.70 | 7.80 | +1.13 | +17.07% | 246 | 237 | 31.69% |
| NKE240816C00075000 | 2024-07-01 3:59PM EDT | 75.00 | 3.75 | 3.80 | 3.90 | +0.45 | +13.64% | 2,684 | 3,304 | 26.64% |
| NKE240816C00080000 | 2024-07-01 3:59PM EDT | 80.00 | 1.47 | 1.45 | 1.48 | +0.16 | +12.21% | 9,700 | 13,118 | 24.79% |
| NKE240816C00085000 | 2024-07-01 3:59PM EDT | 85.00 | 0.48 | 0.48 | 0.52 | -0.01 | -2.04% | 10,200 | 4,123 | 25.78% |
| NKE240816C00087500 | 2024-07-01 3:46PM EDT | 87.50 | 0.34 | 0.30 | 0.34 | +0.02 | +6.25% | 1,224 | 1,161 | 27.20% |
| NKE240816C00090000 | 2024-07-01 3:58PM EDT | 90.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 4,120 | 4,050 | 28.42% |
| NKE240816C00092500 | 2024-07-01 3:34PM EDT | 92.50 | 0.16 | 0.14 | 0.20 | 0.00 | - | 658 | 965 | 31.49% |
| NKE240816C00095000 | 2024-07-01 3:46PM EDT | 95.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 2,748 | 3,187 | 31.84% |
| NKE240816C00097500 | 2024-07-01 3:32PM EDT | 97.50 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 77 | 1,149 | 34.47% |
| NKE240816C00100000 | 2024-07-01 3:59PM EDT | 100.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 477 | 4,187 | 36.23% |
| NKE240816C00105000 | 2024-07-01 3:37PM EDT | 105.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 216 | 2,698 | 39.45% |
| NKE240816C00110000 | 2024-07-01 3:49PM EDT | 110.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 264 | 2,280 | 41.99% |
| NKE240816C00115000 | 2024-07-01 3:01PM EDT | 115.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 81 | 711 | 46.48% |
| NKE240816C00120000 | 2024-07-01 1:17PM EDT | 120.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 36 | 523 | 51.95% |
| NKE240816C00125000 | 2024-07-01 1:10PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 32 | 50.78% |
| NKE240816C00130000 | 2024-06-28 2:53PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 168 | 52.34% |
| NKE240816C00135000 | 2024-06-25 11:28AM EDT | 135.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 3 | 56.25% |
| NKE240816C00140000 | 2024-07-01 11:31AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 432 | 57.03% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240816P00055000 | 2024-07-01 2:34PM EDT | 55.00 | 0.05 | 0.02 | 0.11 | +0.01 | +25.00% | 7 | 17 | 47.95% |
| NKE240816P00060000 | 2024-07-01 3:29PM EDT | 60.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 898 | 1,123 | 36.43% |
| NKE240816P00065000 | 2024-07-01 3:59PM EDT | 65.00 | 0.11 | 0.07 | 0.11 | -0.11 | -50.00% | 1,109 | 809 | 26.66% |
| NKE240816P00070000 | 2024-07-01 3:59PM EDT | 70.00 | 0.39 | 0.35 | 0.39 | -0.38 | -49.35% | 1,379 | 9,417 | 22.95% |
| NKE240816P00075000 | 2024-07-01 3:59PM EDT | 75.00 | 1.49 | 1.45 | 1.47 | -0.87 | -36.86% | 2,726 | 4,085 | 20.87% |
| NKE240816P00080000 | 2024-07-01 3:58PM EDT | 80.00 | 4.19 | 4.05 | 4.20 | -1.27 | -23.26% | 230 | 1,363 | 20.25% |
| NKE240816P00085000 | 2024-07-01 3:58PM EDT | 85.00 | 8.42 | 7.90 | 8.60 | -1.37 | -13.99% | 215 | 3,773 | 24.32% |
| NKE240816P00087500 | 2024-07-01 2:54PM EDT | 87.50 | 10.60 | 10.30 | 10.95 | -1.69 | -13.75% | 34 | 1,257 | 25.93% |
| NKE240816P00090000 | 2024-07-01 3:28PM EDT | 90.00 | 13.39 | 12.15 | 14.40 | -1.11 | -7.66% | 80 | 859 | 45.95% |
| NKE240816P00092500 | 2024-07-01 3:02PM EDT | 92.50 | 14.99 | 15.40 | 16.90 | -2.33 | -13.45% | 47 | 25 | 50.78% |
| NKE240816P00095000 | 2024-07-01 3:47PM EDT | 95.00 | 18.25 | 17.65 | 18.85 | -1.35 | -6.89% | 1,018 | 589 | 46.39% |
| NKE240816P00097500 | 2024-07-01 10:37AM EDT | 97.50 | 22.50 | 19.70 | 22.00 | +0.20 | +0.90% | 1 | 24 | 61.08% |
| NKE240816P00100000 | 2024-07-01 3:00PM EDT | 100.00 | 22.95 | 21.25 | 24.55 | -1.58 | -6.44% | 20 | 6 | 65.99% |
| NKE240816P00105000 | 2024-07-01 1:49PM EDT | 105.00 | 29.06 | 26.10 | 30.15 | -0.74 | -2.48% | 12 | 0 | 82.54% |
| NKE240816P00110000 | 2024-07-01 3:05PM EDT | 110.00 | 33.00 | 31.25 | 35.20 | 0.00 | - | 2 | 2 | 90.80% |
| NKE240816P00115000 | 2024-06-27 3:01PM EDT | 115.00 | 20.89 | 36.80 | 40.20 | 0.00 | - | - | 0 | 63.62% |
| NKE240816P00120000 | 2024-06-28 3:30PM EDT | 120.00 | 44.94 | 41.35 | 45.20 | 0.00 | - | 1 | 8 | 57.42% |
| NKE240816P00135000 | 2024-06-28 12:54PM EDT | 135.00 | 60.85 | 56.25 | 60.20 | 0.00 | - | 8 | 0 | 64.45% |
| NKE240816P00140000 | 2024-06-28 12:54PM EDT | 140.00 | 65.70 | 61.25 | 65.10 | 0.00 | - | 12 | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.