NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220C00045000 | 2024-04-29 10:47AM EDT | 45.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NKE241220C00050000 | 2024-04-26 2:34PM EDT | 50.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NKE241220C00055000 | 2023-07-19 10:49AM EDT | 55.00 | 57.35 | 52.80 | 53.60 | 0.00 | - | - | 1 | 152.11% |
| NKE241220C00060000 | 2024-02-12 10:53AM EDT | 60.00 | 48.00 | 41.60 | 44.85 | 0.00 | - | 1 | 3 | 110.08% |
| NKE241220C00065000 | 2024-04-18 10:51AM EDT | 65.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 100 | 69 | 0.00% |
| NKE241220C00070000 | 2024-04-18 3:34PM EDT | 70.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NKE241220C00075000 | 2024-04-26 3:12PM EDT | 75.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| NKE241220C00080000 | 2024-04-29 1:15PM EDT | 80.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| NKE241220C00082500 | 2024-04-26 3:12PM EDT | 82.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NKE241220C00085000 | 2024-04-25 12:22PM EDT | 85.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NKE241220C00087500 | 2024-04-30 2:28PM EDT | 87.50 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NKE241220C00090000 | 2024-05-01 1:13PM EDT | 90.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 37 | 188 | 0.00% |
| NKE241220C00092500 | 2024-05-01 11:31AM EDT | 92.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 2,004 | 0.78% |
| NKE241220C00095000 | 2024-05-01 2:30PM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,430 | 1.56% |
| NKE241220C00097500 | 2024-05-01 12:05PM EDT | 97.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 400 | 3.13% |
| NKE241220C00100000 | 2024-05-01 3:30PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3,231 | 3.13% |
| NKE241220C00105000 | 2024-05-01 2:30PM EDT | 105.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 193 | 425 | 3.13% |
| NKE241220C00110000 | 2024-05-01 3:14PM EDT | 110.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 22 | 1,616 | 6.25% |
| NKE241220C00115000 | 2024-05-01 12:41PM EDT | 115.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 535 | 6.25% |
| NKE241220C00120000 | 2024-05-01 1:02PM EDT | 120.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 689 | 6.25% |
| NKE241220C00125000 | 2024-05-01 9:57AM EDT | 125.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,566 | 6.25% |
| NKE241220C00130000 | 2024-05-01 3:23PM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,531 | 12.50% |
| NKE241220C00135000 | 2024-05-01 10:21AM EDT | 135.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 12.50% |
| NKE241220C00140000 | 2024-05-01 12:00PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 451 | 12.50% |
| NKE241220C00145000 | 2024-05-01 11:32AM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 12.50% |
| NKE241220C00150000 | 2024-04-30 10:41AM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 944 | 12.50% |
| NKE241220C00155000 | 2024-04-29 10:37AM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| NKE241220C00160000 | 2024-04-30 10:42AM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 12.50% |
| NKE241220C00165000 | 2024-04-24 10:46AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 727 | 12.50% |
| NKE241220C00170000 | 2024-04-22 10:33AM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| NKE241220C00175000 | 2024-04-30 11:48AM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 12.50% |
| NKE241220C00180000 | 2024-04-17 3:21PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220P00045000 | 2024-03-22 10:55AM EDT | 45.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 10 | 73 | 47.75% |
| NKE241220P00047500 | 2024-02-28 12:04PM EDT | 47.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 52.73% |
| NKE241220P00050000 | 2024-05-01 10:21AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 12.50% |
| NKE241220P00055000 | 2024-04-30 11:51AM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 12.50% |
| NKE241220P00060000 | 2024-04-30 11:51AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 12.50% |
| NKE241220P00065000 | 2024-04-30 2:26PM EDT | 65.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 903 | 12.50% |
| NKE241220P00070000 | 2024-05-01 3:58PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,407 | 6.25% |
| NKE241220P00075000 | 2024-05-01 3:22PM EDT | 75.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 26 | 2,379 | 6.25% |
| NKE241220P00080000 | 2024-05-01 3:28PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3,849 | 3.13% |
| NKE241220P00082500 | 2024-05-01 10:17AM EDT | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,374 | 3.13% |
| NKE241220P00085000 | 2024-04-26 3:33PM EDT | 85.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 15 | 4,289 | 1.56% |
| NKE241220P00087500 | 2024-05-01 3:05PM EDT | 87.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 494 | 0.78% |
| NKE241220P00090000 | 2024-05-01 9:49AM EDT | 90.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,572 | 0.20% |
| NKE241220P00092500 | 2024-05-01 3:20PM EDT | 92.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 907 | 0.00% |
| NKE241220P00095000 | 2024-05-01 1:03PM EDT | 95.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,763 | 0.00% |
| NKE241220P00097500 | 2024-04-26 3:43PM EDT | 97.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 22 | 394 | 0.00% |
| NKE241220P00100000 | 2024-05-01 2:50PM EDT | 100.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 925 | 0.00% |
| NKE241220P00105000 | 2024-04-22 10:42AM EDT | 105.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| NKE241220P00110000 | 2024-04-19 11:29AM EDT | 110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.00% |
| NKE241220P00115000 | 2024-03-27 9:37AM EDT | 115.00 | 22.38 | 20.50 | 21.00 | 0.00 | - | 1 | 108 | 0.00% |
| NKE241220P00120000 | 2024-04-23 1:04PM EDT | 120.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| NKE241220P00125000 | 2024-04-10 2:51PM EDT | 125.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 32 | 11 | 0.00% |
| NKE241220P00130000 | 2024-05-01 3:37PM EDT | 130.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 18 | 6 | 0.00% |
| NKE241220P00135000 | 2024-02-13 12:43PM EDT | 135.00 | 30.55 | 33.80 | 36.10 | 0.00 | - | 2 | 2 | 0.00% |
| NKE241220P00140000 | 2023-12-22 10:59AM EDT | 140.00 | 30.52 | 37.05 | 41.30 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241220P00145000 | 2024-05-01 3:46PM EDT | 145.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | 2,400 | 249 | 0.00% |
| NKE241220P00150000 | 2024-05-01 3:46PM EDT | 150.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 55 | 7 | 0.00% |
| NKE241220P00155000 | 2023-12-20 4:44PM EDT | 155.00 | 34.20 | 51.10 | 55.40 | 0.00 | - | 12 | 0 | 0.00% |
| NKE241220P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.95 | 55.80 | 58.80 | 0.00 | - | 6 | 0 | 0.00% |
| NKE241220P00165000 | 2023-06-29 3:53PM EDT | 165.00 | 51.81 | 55.55 | 57.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.