NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00050000 | 2024-04-02 2:25PM EDT | 50.00 | 41.97 | 39.45 | 43.10 | 0.00 | - | 1 | 3 | 66.21% |
| NKE240920C00055000 | 2024-04-01 3:24PM EDT | 55.00 | 38.80 | 34.60 | 38.25 | 0.00 | - | 5 | 10 | 59.45% |
| NKE240920C00060000 | 2024-04-11 11:45AM EDT | 60.00 | 32.41 | 29.75 | 33.35 | 0.00 | - | 1 | 2 | 52.49% |
| NKE240920C00065000 | 2023-09-28 2:59PM EDT | 65.00 | 28.60 | 36.10 | 36.55 | 0.00 | - | 1 | 16 | 113.53% |
| NKE240920C00070000 | 2024-04-22 3:53PM EDT | 70.00 | 25.80 | 21.25 | 23.15 | 0.00 | - | 2 | 65 | 49.57% |
| NKE240920C00075000 | 2024-04-18 10:47AM EDT | 75.00 | 22.20 | 16.75 | 18.60 | 0.00 | - | 1 | 51 | 43.54% |
| NKE240920C00080000 | 2024-04-30 10:30AM EDT | 80.00 | 14.55 | 12.20 | 13.50 | -1.13 | -7.21% | 1 | 271 | 33.95% |
| NKE240920C00082500 | 2024-04-30 9:30AM EDT | 82.50 | 13.43 | 11.10 | 12.55 | 0.00 | - | 1 | 45 | 37.44% |
| NKE240920C00085000 | 2024-05-01 3:40PM EDT | 85.00 | 10.20 | 9.75 | 9.90 | -1.40 | -12.07% | 242 | 384 | 31.70% |
| NKE240920C00087500 | 2024-04-25 3:58PM EDT | 87.50 | 10.75 | 7.45 | 9.25 | 0.00 | - | 5 | 256 | 35.08% |
| NKE240920C00090000 | 2024-05-01 12:33PM EDT | 90.00 | 7.00 | 6.75 | 6.90 | -2.17 | -23.66% | 22 | 495 | 30.02% |
| NKE240920C00092500 | 2024-05-01 3:19PM EDT | 92.50 | 6.10 | 5.55 | 5.65 | -0.68 | -10.03% | 34 | 897 | 29.38% |
| NKE240920C00095000 | 2024-05-01 3:24PM EDT | 95.00 | 5.00 | 4.45 | 4.60 | -0.75 | -13.04% | 65 | 2,010 | 28.98% |
| NKE240920C00097500 | 2024-05-01 2:52PM EDT | 97.50 | 4.05 | 3.55 | 3.65 | -0.55 | -11.96% | 48 | 937 | 28.38% |
| NKE240920C00100000 | 2024-05-01 11:23AM EDT | 100.00 | 3.19 | 2.60 | 2.89 | -0.36 | -10.14% | 40 | 1,849 | 28.05% |
| NKE240920C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 1.74 | 1.67 | 1.77 | -0.39 | -18.31% | 21 | 2,849 | 27.64% |
| NKE240920C00110000 | 2024-05-01 3:46PM EDT | 110.00 | 1.10 | 1.00 | 1.07 | -0.20 | -15.38% | 90 | 5,065 | 27.54% |
| NKE240920C00115000 | 2024-05-01 3:20PM EDT | 115.00 | 0.68 | 0.41 | 0.66 | -0.08 | -10.53% | 50 | 1,701 | 27.81% |
| NKE240920C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 0.38 | 0.39 | 0.43 | -0.09 | -19.15% | 35 | 3,496 | 28.47% |
| NKE240920C00125000 | 2024-05-01 3:55PM EDT | 125.00 | 0.25 | 0.25 | 0.30 | -0.06 | -19.35% | 34 | 1,113 | 29.44% |
| NKE240920C00130000 | 2024-05-01 11:33AM EDT | 130.00 | 0.18 | 0.18 | 0.36 | -0.04 | -18.18% | 3 | 1,166 | 33.30% |
| NKE240920C00135000 | 2024-05-01 10:08AM EDT | 135.00 | 0.22 | 0.10 | 0.71 | 0.00 | - | 1 | 835 | 41.14% |
| NKE240920C00140000 | 2024-05-01 11:38AM EDT | 140.00 | 0.20 | 0.07 | 0.45 | +0.07 | +53.85% | 2 | 2,467 | 40.09% |
| NKE240920C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 282 | 39.65% |
| NKE240920C00150000 | 2024-05-01 11:40AM EDT | 150.00 | 0.09 | 0.04 | 0.19 | +0.01 | +12.50% | 2 | 525 | 38.97% |
| NKE240920C00155000 | 2024-05-01 1:22PM EDT | 155.00 | 0.04 | 0.03 | 0.34 | -0.10 | -71.43% | 3 | 1,887 | 44.92% |
| NKE240920C00160000 | 2024-05-01 11:37AM EDT | 160.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 3 | 237 | 46.09% |
| NKE240920C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 0.11 | 0.04 | 0.22 | +0.04 | +57.14% | 3 | 431 | 45.85% |
| NKE240920C00170000 | 2024-04-25 12:40PM EDT | 170.00 | 0.06 | 0.02 | 1.32 | 0.00 | - | 60 | 216 | 57.23% |
| NKE240920C00175000 | 2024-04-29 10:43AM EDT | 175.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 2 | 63 | 59.13% |
| NKE240920C00180000 | 2024-05-01 11:38AM EDT | 180.00 | 0.16 | 0.02 | 0.23 | +0.11 | +220.00% | 2 | 409 | 51.47% |
| NKE240920C00185000 | 2024-05-01 11:40AM EDT | 185.00 | 0.01 | 0.01 | 0.49 | -0.02 | -66.67% | 2 | 95 | 53.76% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00045000 | 2024-05-01 11:40AM EDT | 45.00 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 2 | 46 | 51.66% |
| NKE240920P00047500 | 2024-04-11 12:03PM EDT | 47.50 | 0.02 | 0.01 | 1.31 | 0.00 | - | 1 | 116 | 65.67% |
| NKE240920P00050000 | 2024-04-25 12:43PM EDT | 50.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 60 | 264 | 46.58% |
| NKE240920P00055000 | 2024-04-30 11:51AM EDT | 55.00 | 0.14 | 0.04 | 1.38 | 0.00 | - | 2 | 380 | 53.61% |
| NKE240920P00060000 | 2024-05-01 11:38AM EDT | 60.00 | 0.21 | 0.07 | 0.45 | +0.05 | +31.25% | 5 | 606 | 41.31% |
| NKE240920P00065000 | 2024-04-30 10:32AM EDT | 65.00 | 0.30 | 0.15 | 0.62 | 0.00 | - | 2 | 810 | 37.16% |
| NKE240920P00070000 | 2024-05-01 12:50PM EDT | 70.00 | 0.60 | 0.61 | 0.64 | +0.15 | +33.33% | 2 | 3,279 | 30.64% |
| NKE240920P00075000 | 2024-05-01 3:15PM EDT | 75.00 | 0.99 | 1.01 | 1.15 | +0.26 | +35.62% | 18 | 9,457 | 28.83% |
| NKE240920P00080000 | 2024-05-01 1:59PM EDT | 80.00 | 1.95 | 1.96 | 2.01 | +0.37 | +23.42% | 20 | 4,951 | 27.27% |
| NKE240920P00082500 | 2024-05-01 10:08AM EDT | 82.50 | 2.33 | 2.36 | 2.62 | +0.60 | +34.68% | 9 | 1,595 | 26.58% |
| NKE240920P00085000 | 2024-05-01 3:15PM EDT | 85.00 | 2.99 | 3.30 | 3.40 | +0.42 | +16.34% | 12 | 6,220 | 26.06% |
| NKE240920P00087500 | 2024-05-01 3:57PM EDT | 87.50 | 4.20 | 4.20 | 4.30 | +0.74 | +21.39% | 117 | 2,031 | 25.37% |
| NKE240920P00090000 | 2024-05-01 3:16PM EDT | 90.00 | 4.90 | 5.25 | 5.40 | +0.40 | +8.89% | 122 | 3,253 | 24.85% |
| NKE240920P00092500 | 2024-05-01 2:57PM EDT | 92.50 | 6.00 | 6.50 | 6.65 | +0.45 | +8.11% | 111 | 2,318 | 24.22% |
| NKE240920P00095000 | 2024-05-01 2:46PM EDT | 95.00 | 7.30 | 7.95 | 8.05 | +0.75 | +11.45% | 51 | 2,740 | 23.47% |
| NKE240920P00097500 | 2024-05-01 12:17PM EDT | 97.50 | 9.54 | 8.75 | 10.45 | +2.24 | +30.68% | 16 | 1,418 | 26.70% |
| NKE240920P00100000 | 2024-04-26 11:12AM EDT | 100.00 | 11.21 | 10.85 | 12.35 | +2.77 | +32.82% | 1 | 5,253 | 27.06% |
| NKE240920P00105000 | 2024-05-01 2:40PM EDT | 105.00 | 14.85 | 14.75 | 16.50 | +2.30 | +18.33% | 8 | 2,661 | 28.09% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 110.00 | 15.58 | 19.40 | 20.00 | 0.00 | - | 1 | 497 | 20.56% |
| NKE240920P00115000 | 2024-04-26 10:02AM EDT | 115.00 | 19.74 | 22.55 | 26.15 | 0.00 | - | 1 | 4 | 34.92% |
| NKE240920P00120000 | 2024-05-01 3:46PM EDT | 120.00 | 29.00 | 28.45 | 30.00 | +1.30 | +4.69% | 30 | 12 | 27.22% |
| NKE240920P00125000 | 2024-05-01 3:58PM EDT | 125.00 | 32.65 | 32.65 | 36.30 | -0.30 | -0.91% | 57 | 9 | 43.70% |
| NKE240920P00130000 | 2024-05-01 3:46PM EDT | 130.00 | 39.13 | 37.55 | 41.15 | +2.03 | +5.47% | 1,410 | 188 | 45.94% |
| NKE240920P00135000 | 2024-04-03 2:10PM EDT | 135.00 | 44.03 | 42.65 | 46.40 | 0.00 | - | 1 | 0 | 51.25% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2023-12-20 11:08AM EDT | 145.00 | 24.05 | 41.00 | 45.25 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2023-12-22 3:45PM EDT | 160.00 | 52.00 | 57.60 | 60.90 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.40 | 66.00 | 0.00 | - | 78 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.