NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00045000 | 2024-04-17 12:20PM EDT | 45.00 | 50.00 | 44.30 | 48.50 | 0.00 | - | 6 | 22 | 57.81% |
| NKE250117C00047500 | 2024-04-18 2:26PM EDT | 47.50 | 48.65 | 42.05 | 45.15 | 0.00 | - | 6 | 518 | 66.93% |
| NKE250117C00050000 | 2024-04-19 9:46AM EDT | 50.00 | 47.00 | 39.95 | 43.65 | 0.00 | - | 1 | 54 | 54.74% |
| NKE250117C00055000 | 2024-04-15 9:56AM EDT | 55.00 | 40.00 | 35.30 | 38.90 | 0.00 | - | 1 | 22 | 50.16% |
| NKE250117C00060000 | 2024-04-04 2:13PM EDT | 60.00 | 32.00 | 31.00 | 33.00 | 0.00 | - | 2 | 44 | 49.60% |
| NKE250117C00065000 | 2024-04-29 9:35AM EDT | 65.00 | 32.00 | 27.30 | 28.65 | 0.00 | - | 1 | 37 | 46.25% |
| NKE250117C00070000 | 2024-05-01 1:04PM EDT | 70.00 | 23.92 | 22.85 | 23.85 | -3.78 | -13.65% | 2 | 345 | 40.16% |
| NKE250117C00075000 | 2024-04-29 3:38PM EDT | 75.00 | 21.80 | 18.90 | 20.55 | 0.00 | - | 5 | 129 | 40.66% |
| NKE250117C00080000 | 2024-05-01 3:27PM EDT | 80.00 | 17.10 | 16.05 | 16.30 | -1.70 | -9.04% | 7 | 175 | 36.07% |
| NKE250117C00082500 | 2024-04-26 10:18AM EDT | 82.50 | 18.20 | 14.20 | 15.30 | 0.00 | - | 1 | 227 | 37.68% |
| NKE250117C00085000 | 2024-05-01 12:33PM EDT | 85.00 | 13.10 | 12.90 | 13.15 | -1.65 | -11.19% | 20 | 219 | 34.82% |
| NKE250117C00087500 | 2024-05-01 2:31PM EDT | 87.50 | 11.70 | 11.45 | 11.60 | -3.11 | -21.00% | 1 | 112 | 33.83% |
| NKE250117C00090000 | 2024-05-01 1:24PM EDT | 90.00 | 10.25 | 10.10 | 10.25 | -1.35 | -11.64% | 16 | 2,331 | 33.23% |
| NKE250117C00092500 | 2024-05-01 10:03AM EDT | 92.50 | 9.40 | 8.90 | 9.00 | -0.86 | -8.38% | 10 | 468 | 32.66% |
| NKE250117C00095000 | 2024-05-01 3:10PM EDT | 95.00 | 8.35 | 7.75 | 7.90 | -0.45 | -5.11% | 48 | 5,678 | 32.28% |
| NKE250117C00097500 | 2024-05-01 3:14PM EDT | 97.50 | 7.30 | 6.75 | 6.90 | -0.75 | -9.32% | 20 | 569 | 31.91% |
| NKE250117C00100000 | 2024-05-01 3:27PM EDT | 100.00 | 6.26 | 5.85 | 5.95 | -0.55 | -8.08% | 21 | 12,662 | 31.42% |
| NKE250117C00105000 | 2024-05-01 3:18PM EDT | 105.00 | 4.70 | 4.35 | 4.45 | -0.60 | -11.32% | 9 | 3,751 | 30.91% |
| NKE250117C00110000 | 2024-05-01 3:47PM EDT | 110.00 | 3.40 | 3.15 | 3.30 | -0.39 | -10.29% | 598 | 3,132 | 30.58% |
| NKE250117C00115000 | 2024-05-01 3:58PM EDT | 115.00 | 2.35 | 2.32 | 2.52 | -0.43 | -15.47% | 8 | 4,049 | 30.77% |
| NKE250117C00120000 | 2024-05-01 2:39PM EDT | 120.00 | 1.81 | 1.68 | 1.73 | -0.21 | -10.40% | 41 | 2,932 | 29.97% |
| NKE250117C00125000 | 2024-05-01 3:14PM EDT | 125.00 | 1.34 | 1.13 | 1.26 | -0.16 | -10.67% | 17 | 3,438 | 29.91% |
| NKE250117C00130000 | 2024-05-01 3:20PM EDT | 130.00 | 0.96 | 0.85 | 0.92 | -0.17 | -15.04% | 16 | 4,862 | 29.93% |
| NKE250117C00135000 | 2024-05-01 10:52AM EDT | 135.00 | 0.71 | 0.65 | 0.68 | -0.13 | -15.48% | 1 | 1,580 | 30.05% |
| NKE250117C00140000 | 2024-05-01 11:18AM EDT | 140.00 | 0.50 | 0.48 | 0.51 | -0.08 | -13.79% | 1 | 1,585 | 30.27% |
| NKE250117C00145000 | 2024-04-30 9:38AM EDT | 145.00 | 0.41 | 0.38 | 0.45 | -0.06 | -12.77% | 6 | 2,085 | 31.40% |
| NKE250117C00150000 | 2024-05-01 2:03PM EDT | 150.00 | 0.31 | 0.30 | 0.52 | +0.07 | +29.17% | 6 | 2,361 | 34.01% |
| NKE250117C00155000 | 2024-05-01 9:35AM EDT | 155.00 | 0.27 | 0.11 | 1.49 | -0.03 | -10.00% | 1 | 1,866 | 44.47% |
| NKE250117C00160000 | 2024-05-01 10:31AM EDT | 160.00 | 0.25 | 0.11 | 0.30 | +0.03 | +13.64% | 2 | 601 | 33.99% |
| NKE250117C00165000 | 2024-05-01 10:32AM EDT | 165.00 | 0.20 | 0.06 | 0.45 | +0.01 | +5.26% | 2 | 655 | 37.87% |
| NKE250117C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.18 | 0.05 | 1.38 | +0.02 | +12.50% | 2 | 437 | 48.87% |
| NKE250117C00175000 | 2024-05-01 10:34AM EDT | 175.00 | 0.16 | 0.05 | 0.29 | +0.03 | +23.08% | 2 | 912 | 37.99% |
| NKE250117C00180000 | 2024-05-01 11:30AM EDT | 180.00 | 0.16 | 0.04 | 0.85 | +0.07 | +77.78% | 2 | 358 | 47.12% |
| NKE250117C00185000 | 2024-05-01 12:20PM EDT | 185.00 | 0.08 | 0.03 | 0.80 | 0.00 | - | 13 | 220 | 47.95% |
| NKE250117C00190000 | 2024-05-01 2:08PM EDT | 190.00 | 0.10 | 0.05 | 0.13 | +0.04 | +66.67% | 30 | 5,963 | 37.40% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00045000 | 2024-04-29 12:39PM EDT | 45.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 70 | 676 | 40.23% |
| NKE250117P00047500 | 2024-05-01 11:30AM EDT | 47.50 | 0.21 | 0.07 | 1.43 | 0.00 | - | 2 | 147 | 58.33% |
| NKE250117P00050000 | 2024-05-01 11:46AM EDT | 50.00 | 0.22 | 0.10 | 0.37 | -0.02 | -8.33% | 3 | 556 | 40.11% |
| NKE250117P00055000 | 2024-05-01 12:43PM EDT | 55.00 | 0.38 | 0.25 | 0.61 | +0.01 | +2.70% | 20 | 366 | 38.23% |
| NKE250117P00060000 | 2024-04-30 11:47AM EDT | 60.00 | 0.55 | 0.65 | 0.69 | 0.00 | - | 2 | 951 | 33.52% |
| NKE250117P00065000 | 2024-05-01 11:17AM EDT | 65.00 | 1.10 | 0.75 | 1.25 | +0.15 | +15.79% | 8 | 2,227 | 33.06% |
| NKE250117P00070000 | 2024-05-01 11:19AM EDT | 70.00 | 1.72 | 1.62 | 1.73 | +0.30 | +21.13% | 1 | 2,602 | 30.47% |
| NKE250117P00075000 | 2024-05-01 10:49AM EDT | 75.00 | 2.53 | 2.17 | 2.70 | +0.61 | +31.77% | 43 | 4,707 | 29.51% |
| NKE250117P00080000 | 2024-05-01 3:55PM EDT | 80.00 | 3.78 | 3.80 | 3.90 | +0.58 | +18.12% | 413 | 8,512 | 28.06% |
| NKE250117P00082500 | 2024-05-01 9:54AM EDT | 82.50 | 4.40 | 4.55 | 4.65 | +0.50 | +12.82% | 1 | 2,528 | 27.41% |
| NKE250117P00085000 | 2024-05-01 11:55AM EDT | 85.00 | 5.45 | 5.40 | 5.55 | +0.85 | +18.48% | 11 | 7,885 | 26.91% |
| NKE250117P00087500 | 2024-04-30 11:56AM EDT | 87.50 | 5.45 | 6.40 | 6.50 | 0.00 | - | 9 | 3,970 | 26.20% |
| NKE250117P00090000 | 2024-05-01 3:11PM EDT | 90.00 | 7.15 | 7.50 | 7.85 | +0.55 | +8.33% | 470 | 10,531 | 26.43% |
| NKE250117P00092500 | 2024-05-01 2:59PM EDT | 92.50 | 8.35 | 8.70 | 8.85 | +1.20 | +16.78% | 20 | 2,506 | 25.10% |
| NKE250117P00095000 | 2024-05-01 2:45PM EDT | 95.00 | 9.65 | 10.05 | 10.25 | +0.70 | +7.82% | 11 | 3,886 | 24.68% |
| NKE250117P00097500 | 2024-04-24 3:37PM EDT | 97.50 | 9.25 | 11.45 | 12.10 | 0.00 | - | 60 | 2,402 | 25.38% |
| NKE250117P00100000 | 2024-05-01 3:47PM EDT | 100.00 | 12.75 | 12.80 | 13.65 | +1.92 | +17.73% | 51 | 6,429 | 24.68% |
| NKE250117P00105000 | 2024-04-30 9:30AM EDT | 105.00 | 14.64 | 15.70 | 17.10 | 0.00 | - | 1 | 4,104 | 23.27% |
| NKE250117P00110000 | 2024-04-30 2:21PM EDT | 110.00 | 18.80 | 18.90 | 21.15 | 0.00 | - | 2 | 2,638 | 22.62% |
| NKE250117P00115000 | 2024-05-01 3:47PM EDT | 115.00 | 24.37 | 24.45 | 26.60 | +2.83 | +13.14% | 1 | 3,378 | 28.09% |
| NKE250117P00120000 | 2024-04-30 2:49PM EDT | 120.00 | 27.65 | 28.70 | 30.10 | 0.00 | - | 1 | 300 | 21.19% |
| NKE250117P00125000 | 2024-04-11 1:48PM EDT | 125.00 | 32.99 | 33.00 | 36.20 | 0.00 | - | 2 | 74 | 31.68% |
| NKE250117P00130000 | 2024-04-12 9:44AM EDT | 130.00 | 38.68 | 38.00 | 41.35 | 0.00 | - | 1 | 8 | 35.11% |
| NKE250117P00135000 | 2024-02-22 3:33PM EDT | 135.00 | 31.10 | 38.50 | 43.00 | 0.00 | - | 23 | 25 | 0.00% |
| NKE250117P00140000 | 2024-03-08 4:05PM EDT | 140.00 | 40.83 | 49.00 | 52.10 | 0.00 | - | 1 | 0 | 44.10% |
| NKE250117P00145000 | 2024-04-05 12:41PM EDT | 145.00 | 55.55 | 52.00 | 56.35 | 0.00 | - | 1 | 0 | 41.94% |
| NKE250117P00150000 | 2024-05-01 3:21PM EDT | 150.00 | 60.60 | 57.05 | 61.65 | +4.35 | +7.73% | 78 | 22 | 45.89% |
| NKE250117P00155000 | 2023-12-15 3:47PM EDT | 155.00 | 34.55 | 47.50 | 52.25 | 0.00 | - | 26 | 0 | 0.00% |
| NKE250117P00160000 | 2024-02-01 3:29PM EDT | 160.00 | 58.90 | 56.95 | 59.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE250117P00165000 | 2023-06-08 11:23AM EDT | 165.00 | 58.75 | 59.45 | 61.55 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00170000 | 2024-02-26 1:43PM EDT | 170.00 | 65.40 | 74.15 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250117P00175000 | 2023-05-18 10:45AM EDT | 175.00 | 56.80 | 60.25 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00180000 | 2023-12-14 2:05PM EDT | 180.00 | 58.00 | 72.50 | 77.40 | 0.00 | - | 8 | 0 | 0.00% |
| NKE250117P00190000 | 2023-12-22 1:15PM EDT | 190.00 | 81.01 | 87.10 | 91.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.