NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018C00050000 | 2024-04-11 11:56AM EDT | 50.00 | 42.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE241018C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NKE241018C00070000 | 2024-05-01 9:47AM EDT | 70.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| NKE241018C00075000 | 2024-05-01 11:22AM EDT | 75.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| NKE241018C00080000 | 2024-04-26 2:44PM EDT | 80.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 5 | 354 | 0.00% |
| NKE241018C00082500 | 2024-05-01 11:19AM EDT | 82.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| NKE241018C00085000 | 2024-05-01 11:09AM EDT | 85.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| NKE241018C00087500 | 2024-05-01 2:13PM EDT | 87.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| NKE241018C00090000 | 2024-05-01 10:25AM EDT | 90.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,388 | 0.00% |
| NKE241018C00092500 | 2024-05-01 1:51PM EDT | 92.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 36 | 339 | 0.78% |
| NKE241018C00095000 | 2024-05-01 3:43PM EDT | 95.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 56 | 952 | 1.56% |
| NKE241018C00097500 | 2024-05-01 3:06PM EDT | 97.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 52 | 611 | 3.13% |
| NKE241018C00100000 | 2024-05-01 3:28PM EDT | 100.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 10 | 2,699 | 3.13% |
| NKE241018C00105000 | 2024-05-01 2:48PM EDT | 105.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 32 | 512 | 6.25% |
| NKE241018C00110000 | 2024-05-01 2:36PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 18 | 698 | 6.25% |
| NKE241018C00115000 | 2024-05-01 12:30PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 6.25% |
| NKE241018C00120000 | 2024-05-01 12:24PM EDT | 120.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 437 | 6.25% |
| NKE241018C00125000 | 2024-04-24 2:09PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 817 | 12.50% |
| NKE241018C00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 12.50% |
| NKE241018C00135000 | 2024-05-01 1:59PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 581 | 12.50% |
| NKE241018C00140000 | 2024-05-01 11:36AM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| NKE241018C00145000 | 2024-05-01 11:33AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| NKE241018C00150000 | 2024-05-01 1:59PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| NKE241018C00155000 | 2024-05-01 11:36AM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018P00047500 | 2024-05-01 11:37AM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| NKE241018P00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NKE241018P00055000 | 2024-05-01 10:29AM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| NKE241018P00060000 | 2024-05-01 10:28AM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| NKE241018P00065000 | 2024-05-01 10:10AM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 12.50% |
| NKE241018P00070000 | 2024-05-01 11:07AM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,969 | 6.25% |
| NKE241018P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,685 | 6.25% |
| NKE241018P00080000 | 2024-04-30 2:48PM EDT | 80.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 70 | 3,140 | 3.13% |
| NKE241018P00082500 | 2024-04-30 10:16AM EDT | 82.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 3.13% |
| NKE241018P00085000 | 2024-04-29 10:09AM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,594 | 1.56% |
| NKE241018P00087500 | 2024-04-29 11:05AM EDT | 87.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,858 | 1.56% |
| NKE241018P00090000 | 2024-05-01 11:49AM EDT | 90.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 40 | 5,241 | 0.20% |
| NKE241018P00092500 | 2024-05-01 3:39PM EDT | 92.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | 3 | 889 | 0.00% |
| NKE241018P00095000 | 2024-04-30 2:28PM EDT | 95.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 15 | 1,770 | 0.00% |
| NKE241018P00097500 | 2024-04-29 12:45PM EDT | 97.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 46 | 213 | 0.00% |
| NKE241018P00100000 | 2024-04-29 12:48PM EDT | 100.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 39 | 245 | 0.00% |
| NKE241018P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 505 | 0.00% |
| NKE241018P00110000 | 2024-03-27 10:39AM EDT | 110.00 | 17.71 | 15.75 | 16.70 | 0.00 | - | 3 | 84 | 0.00% |
| NKE241018P00115000 | 2024-04-17 10:25AM EDT | 115.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| NKE241018P00120000 | 2024-03-27 10:10AM EDT | 120.00 | 27.30 | 24.75 | 25.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241018P00125000 | 2024-03-25 2:20PM EDT | 125.00 | 32.13 | 28.25 | 31.95 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241018P00130000 | 2024-02-13 11:40AM EDT | 130.00 | 26.00 | 28.90 | 30.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.