NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321C00060000 | 2024-04-18 10:25AM EDT | 60.00 | 37.67 | 34.35 | 34.85 | 0.00 | - | 1 | 2 | 46.07% |
| NKE250321C00065000 | 2024-04-11 9:39AM EDT | 65.00 | 30.05 | 29.50 | 30.55 | 0.00 | - | - | 2 | 43.37% |
| NKE250321C00070000 | 2024-05-01 3:21PM EDT | 70.00 | 25.24 | 24.95 | 26.20 | 0.00 | - | 3 | 7 | 39.95% |
| NKE250321C00075000 | 2024-05-03 9:30AM EDT | 75.00 | 23.10 | 21.05 | 22.25 | -0.70 | -2.94% | 10 | 41 | 37.73% |
| NKE250321C00080000 | 2024-04-17 9:34AM EDT | 80.00 | 20.25 | 17.55 | 18.65 | 0.00 | - | 2 | 92 | 36.05% |
| NKE250321C00082500 | 2024-04-22 1:52PM EDT | 82.50 | 19.30 | 16.75 | 17.00 | 0.00 | - | 5 | 9 | 35.39% |
| NKE250321C00085000 | 2024-05-01 2:41PM EDT | 85.00 | 15.00 | 15.15 | 15.35 | 0.00 | - | 7 | 22 | 34.52% |
| NKE250321C00087500 | 2024-04-15 12:22PM EDT | 87.50 | 14.90 | 13.70 | 13.85 | 0.00 | - | 5 | 62 | 33.88% |
| NKE250321C00090000 | 2024-05-03 9:57AM EDT | 90.00 | 13.00 | 10.60 | 12.50 | +0.35 | +2.77% | 1 | 158 | 33.46% |
| NKE250321C00092500 | 2024-05-02 10:41AM EDT | 92.50 | 10.75 | 11.00 | 11.20 | 0.00 | - | 1 | 59 | 32.95% |
| NKE250321C00095000 | 2024-05-03 12:11PM EDT | 95.00 | 9.90 | 9.80 | 9.95 | -0.25 | -2.46% | 2 | 1,123 | 32.34% |
| NKE250321C00097500 | 2024-04-30 9:30AM EDT | 97.50 | 9.35 | 8.70 | 8.90 | 0.00 | - | 1 | 36 | 32.09% |
| NKE250321C00100000 | 2024-05-03 10:30AM EDT | 100.00 | 7.96 | 7.70 | 7.90 | -0.04 | -0.50% | 2 | 238 | 31.74% |
| NKE250321C00105000 | 2024-05-03 12:05PM EDT | 105.00 | 6.05 | 6.00 | 6.15 | -0.11 | -1.79% | 2 | 104 | 31.09% |
| NKE250321C00110000 | 2024-05-01 9:57AM EDT | 110.00 | 4.40 | 4.60 | 4.75 | 0.00 | - | 1 | 55 | 30.62% |
| NKE250321C00115000 | 2024-04-30 12:54PM EDT | 115.00 | 3.75 | 2.90 | 3.60 | 0.00 | - | 1 | 90 | 30.12% |
| NKE250321C00120000 | 2024-05-03 2:50PM EDT | 120.00 | 2.75 | 2.63 | 2.73 | +0.02 | +0.73% | 1 | 47 | 29.82% |
| NKE250321C00125000 | 2024-05-02 1:49PM EDT | 125.00 | 2.11 | 1.97 | 2.06 | 0.00 | - | 2 | 16 | 29.60% |
| NKE250321C00130000 | 2024-04-23 3:58PM EDT | 130.00 | 1.55 | 1.45 | 1.55 | -0.18 | -10.40% | 1 | 10 | 29.45% |
| NKE250321C00135000 | 2024-05-03 3:39PM EDT | 135.00 | 1.13 | 1.09 | 1.16 | -0.05 | -4.24% | 1 | 3 | 29.32% |
| NKE250321C00140000 | 2024-05-01 10:54AM EDT | 140.00 | 0.78 | 0.80 | 0.88 | 0.00 | - | 3 | 10 | 29.32% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321P00047500 | 2024-05-03 10:50AM EDT | 47.50 | 0.28 | 0.14 | 0.29 | +0.04 | +16.67% | 2 | 2 | 37.99% |
| NKE250321P00050000 | 2024-05-03 10:52AM EDT | 50.00 | 0.33 | 0.11 | 0.36 | +0.01 | +3.13% | 1 | 8 | 36.77% |
| NKE250321P00055000 | 2024-05-03 10:51AM EDT | 55.00 | 0.54 | 0.38 | 0.57 | +0.02 | +3.85% | 2 | 3 | 34.84% |
| NKE250321P00060000 | 2024-04-30 2:34PM EDT | 60.00 | 0.80 | 0.76 | 1.03 | 0.00 | - | 2 | 193 | 34.42% |
| NKE250321P00065000 | 2024-05-02 10:01AM EDT | 65.00 | 1.16 | 1.21 | 1.48 | -0.13 | -10.08% | 5 | 147 | 32.48% |
| NKE250321P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.88 | 1.83 | 1.94 | -0.10 | -5.05% | 2 | 2,477 | 29.84% |
| NKE250321P00075000 | 2024-05-03 10:25AM EDT | 75.00 | 2.74 | 2.71 | 3.60 | -0.11 | -3.86% | 50 | 1,630 | 31.81% |
| NKE250321P00080000 | 2024-05-03 3:10PM EDT | 80.00 | 3.95 | 3.90 | 4.05 | +0.15 | +3.95% | 1 | 1,287 | 27.45% |
| NKE250321P00082500 | 2024-05-03 3:13PM EDT | 82.50 | 4.70 | 3.65 | 4.80 | -0.24 | -4.86% | 1 | 892 | 26.95% |
| NKE250321P00085000 | 2024-04-30 11:46AM EDT | 85.00 | 5.30 | 5.50 | 5.65 | 0.00 | - | 4 | 1,198 | 26.46% |
| NKE250321P00087500 | 2024-05-02 9:51AM EDT | 87.50 | 6.90 | 6.40 | 6.55 | 0.00 | - | 2 | 10 | 25.82% |
| NKE250321P00090000 | 2024-05-02 12:13PM EDT | 90.00 | 7.80 | 7.45 | 7.60 | 0.00 | - | 1 | 175 | 25.33% |
| NKE250321P00092500 | 2024-05-01 3:00PM EDT | 92.50 | 8.80 | 7.55 | 8.75 | 0.00 | - | 2 | 210 | 24.81% |
| NKE250321P00095000 | 2024-04-19 10:51AM EDT | 95.00 | 8.51 | 9.85 | 10.05 | 0.00 | - | 26 | 360 | 24.41% |
| NKE250321P00100000 | 2024-05-01 2:19PM EDT | 100.00 | 13.75 | 10.40 | 12.90 | 0.00 | - | 2 | 6 | 23.37% |
| NKE250321P00105000 | 2024-05-01 10:01AM EDT | 105.00 | 16.60 | 15.95 | 16.20 | 0.00 | - | 2 | 7 | 22.34% |
| NKE250321P00110000 | 2024-04-10 12:18PM EDT | 110.00 | 21.77 | 17.70 | 19.90 | 0.00 | - | 1 | 2 | 21.21% |
| NKE250321P00115000 | 2024-04-11 2:42PM EDT | 115.00 | 23.70 | 22.60 | 24.40 | 0.00 | - | - | 2 | 22.07% |
| NKE250321P00125000 | 2024-05-02 9:49AM EDT | 125.00 | 33.68 | 30.75 | 34.10 | 0.00 | - | 4 | 5 | 25.61% |
© 2024 Yahoo. All rights reserved.