NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241011C00060000 | 2024-10-02 2:03PM EDT | 60.00 | 23.60 | 21.50 | 22.45 | 0.00 | - | 2 | 5 | 140.04% |
| NKE241011C00065000 | 2024-10-04 3:09PM EDT | 65.00 | 17.40 | 17.25 | 17.45 | -1.15 | -6.20% | 2 | 5 | 96.48% |
| NKE241011C00067000 | 2024-09-30 9:33AM EDT | 67.00 | 22.40 | 13.30 | 16.00 | 0.00 | - | 1 | 2 | 135.45% |
| NKE241011C00072000 | 2024-09-05 11:35AM EDT | 72.00 | 10.08 | 10.20 | 10.50 | 0.00 | - | - | 1 | 59.96% |
| NKE241011C00073000 | 2024-10-04 2:32PM EDT | 73.00 | 9.24 | 8.10 | 9.50 | -0.09 | -0.96% | 1 | 15 | 66.99% |
| NKE241011C00074000 | 2024-10-04 12:14PM EDT | 74.00 | 8.88 | 7.90 | 8.50 | +1.58 | +21.64% | 1 | 1 | 61.13% |
| NKE241011C00075000 | 2024-10-04 2:24PM EDT | 75.00 | 7.30 | 6.25 | 7.50 | -0.94 | -11.41% | 9 | 17 | 55.18% |
| NKE241011C00076000 | 2024-10-04 2:42PM EDT | 76.00 | 6.25 | 6.30 | 6.50 | -0.23 | -3.55% | 7 | 49 | 49.12% |
| NKE241011C00077000 | 2024-10-04 3:32PM EDT | 77.00 | 5.40 | 5.35 | 5.50 | -0.17 | -3.05% | 11 | 168 | 43.07% |
| NKE241011C00078000 | 2024-10-04 3:26PM EDT | 78.00 | 4.40 | 3.65 | 4.55 | -0.08 | -1.79% | 44 | 91 | 39.16% |
| NKE241011C00079000 | 2024-10-04 2:13PM EDT | 79.00 | 3.43 | 2.98 | 4.55 | -0.22 | -6.03% | 8 | 910 | 63.28% |
| NKE241011C00080000 | 2024-10-04 3:49PM EDT | 80.00 | 2.63 | 2.51 | 2.68 | -0.03 | -1.13% | 104 | 185 | 29.98% |
| NKE241011C00081000 | 2024-10-04 3:58PM EDT | 81.00 | 1.90 | 1.78 | 1.88 | -0.05 | -2.56% | 76 | 193 | 27.49% |
| NKE241011C00082000 | 2024-10-04 3:57PM EDT | 82.00 | 1.23 | 1.13 | 1.24 | -0.10 | -7.52% | 1,430 | 794 | 26.42% |
| NKE241011C00083000 | 2024-10-04 3:59PM EDT | 83.00 | 0.71 | 0.65 | 0.70 | -0.14 | -16.47% | 1,548 | 1,796 | 24.41% |
| NKE241011C00084000 | 2024-10-04 3:57PM EDT | 84.00 | 0.41 | 0.36 | 0.41 | -0.12 | -22.64% | 1,279 | 1,193 | 25.00% |
| NKE241011C00085000 | 2024-10-04 3:59PM EDT | 85.00 | 0.22 | 0.19 | 0.20 | -0.09 | -29.03% | 2,150 | 2,398 | 24.51% |
| NKE241011C00086000 | 2024-10-04 3:53PM EDT | 86.00 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 512 | 769 | 26.17% |
| NKE241011C00087000 | 2024-10-04 3:56PM EDT | 87.00 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 443 | 449 | 28.32% |
| NKE241011C00088000 | 2024-10-04 3:58PM EDT | 88.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 358 | 1,557 | 30.86% |
| NKE241011C00089000 | 2024-10-04 3:54PM EDT | 89.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 161 | 1,184 | 33.79% |
| NKE241011C00090000 | 2024-10-04 3:51PM EDT | 90.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 368 | 1,808 | 37.50% |
| NKE241011C00091000 | 2024-10-04 3:44PM EDT | 91.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 67 | 1,243 | 39.84% |
| NKE241011C00092000 | 2024-10-04 2:28PM EDT | 92.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 41 | 748 | 41.41% |
| NKE241011C00093000 | 2024-10-04 2:15PM EDT | 93.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 33 | 750 | 46.88% |
| NKE241011C00094000 | 2024-10-04 3:50PM EDT | 94.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 38 | 1,245 | 48.44% |
| NKE241011C00095000 | 2024-10-04 3:45PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 437 | 1,554 | 48.83% |
| NKE241011C00096000 | 2024-10-04 2:51PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 465 | 51.56% |
| NKE241011C00097000 | 2024-10-04 12:20PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 707 | 50.00% |
| NKE241011C00098000 | 2024-10-04 2:36PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 246 | 50.00% |
| NKE241011C00099000 | 2024-10-04 11:11AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 657 | 51.56% |
| NKE241011C00100000 | 2024-10-04 3:04PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,877 | 54.69% |
| NKE241011C00102000 | 2024-10-03 10:01AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 690 | 59.38% |
| NKE241011C00103000 | 2024-10-03 9:49AM EDT | 103.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 80.86% |
| NKE241011C00104000 | 2024-10-03 1:26PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 338 | 64.06% |
| NKE241011C00105000 | 2024-10-04 9:32AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,408 | 65.63% |
| NKE241011C00106000 | 2024-10-03 9:58AM EDT | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 260 | 82.03% |
| NKE241011C00110000 | 2024-10-04 2:11PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 942 | 78.13% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241011P00060000 | 2024-10-01 3:42PM EDT | 60.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 37 | 35 | 108.59% |
| NKE241011P00065000 | 2024-10-02 11:23AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 563 | 65.63% |
| NKE241011P00066000 | 2024-10-03 3:48PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 169 | 62.50% |
| NKE241011P00067000 | 2024-10-04 9:44AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 152 | 62.50% |
| NKE241011P00068000 | 2024-10-02 3:51PM EDT | 68.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 154 | 216 | 63.28% |
| NKE241011P00069000 | 2024-10-02 3:51PM EDT | 69.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 155 | 183 | 88.57% |
| NKE241011P00070000 | 2024-10-03 3:45PM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 122 | 879 | 66.80% |
| NKE241011P00071000 | 2024-10-03 1:39PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 199 | 46.88% |
| NKE241011P00072000 | 2024-10-04 3:37PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 405 | 100 | 42.19% |
| NKE241011P00073000 | 2024-10-04 10:22AM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 453 | 42.19% |
| NKE241011P00074000 | 2024-10-03 3:48PM EDT | 74.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 155 | 258 | 40.23% |
| NKE241011P00075000 | 2024-10-04 3:43PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 126 | 1,132 | 35.94% |
| NKE241011P00076000 | 2024-10-04 3:42PM EDT | 76.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 230 | 639 | 33.01% |
| NKE241011P00077000 | 2024-10-04 3:56PM EDT | 77.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 64 | 1,512 | 30.66% |
| NKE241011P00078000 | 2024-10-04 3:50PM EDT | 78.00 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 481 | 1,356 | 28.13% |
| NKE241011P00079000 | 2024-10-04 3:57PM EDT | 79.00 | 0.14 | 0.14 | 0.17 | -0.11 | -44.00% | 191 | 698 | 27.05% |
| NKE241011P00080000 | 2024-10-04 3:59PM EDT | 80.00 | 0.27 | 0.26 | 0.30 | -0.10 | -27.03% | 947 | 4,339 | 25.78% |
| NKE241011P00081000 | 2024-10-04 3:54PM EDT | 81.00 | 0.48 | 0.46 | 0.51 | -0.21 | -30.43% | 642 | 780 | 24.32% |
| NKE241011P00082000 | 2024-10-04 3:59PM EDT | 82.00 | 0.83 | 0.68 | 0.85 | -0.27 | -24.55% | 1,169 | 1,548 | 23.10% |
| NKE241011P00083000 | 2024-10-04 3:57PM EDT | 83.00 | 1.33 | 1.33 | 1.39 | -0.20 | -13.07% | 466 | 994 | 22.95% |
| NKE241011P00084000 | 2024-10-04 3:57PM EDT | 84.00 | 2.00 | 1.98 | 2.11 | -0.23 | -10.31% | 340 | 726 | 23.54% |
| NKE241011P00085000 | 2024-10-04 3:32PM EDT | 85.00 | 2.87 | 2.82 | 2.93 | -0.14 | -4.65% | 243 | 747 | 23.68% |
| NKE241011P00086000 | 2024-10-04 3:31PM EDT | 86.00 | 3.70 | 3.70 | 4.10 | -0.20 | -5.13% | 31 | 561 | 36.18% |
| NKE241011P00087000 | 2024-10-04 3:52PM EDT | 87.00 | 4.80 | 4.65 | 5.00 | -0.02 | -0.41% | 73 | 1,289 | 37.79% |
| NKE241011P00088000 | 2024-10-04 3:11PM EDT | 88.00 | 5.78 | 5.70 | 5.85 | -0.17 | -2.86% | 32 | 622 | 34.18% |
| NKE241011P00089000 | 2024-10-04 3:10PM EDT | 89.00 | 6.65 | 6.65 | 8.50 | -0.13 | -1.92% | 36 | 652 | 70.80% |
| NKE241011P00090000 | 2024-10-04 12:38PM EDT | 90.00 | 7.10 | 7.65 | 8.55 | -0.67 | -8.62% | 46 | 178 | 58.01% |
| NKE241011P00091000 | 2024-10-03 10:05AM EDT | 91.00 | 7.88 | 8.65 | 9.25 | 0.00 | - | 6 | 15 | 54.49% |
| NKE241011P00092000 | 2024-10-02 2:13PM EDT | 92.00 | 8.50 | 9.60 | 10.50 | 0.00 | - | 46 | 13 | 65.04% |
| NKE241011P00093000 | 2024-10-03 3:52PM EDT | 93.00 | 10.76 | 10.65 | 11.00 | 0.00 | - | 16 | 0 | 51.95% |
| NKE241011P00094000 | 2024-09-24 10:01AM EDT | 94.00 | 7.65 | 11.60 | 12.20 | 0.00 | - | 1 | 0 | 63.48% |
| NKE241011P00095000 | 2024-10-03 3:52PM EDT | 95.00 | 12.88 | 12.60 | 13.30 | 0.00 | - | 279 | 0 | 71.48% |
| NKE241011P00096000 | 2024-10-02 10:32AM EDT | 96.00 | 13.14 | 12.65 | 14.35 | 0.00 | - | 1 | 0 | 98.58% |
| NKE241011P00099000 | 2024-09-27 10:23AM EDT | 99.00 | 9.55 | 16.60 | 18.15 | 0.00 | - | 4 | 0 | 113.18% |
| NKE241011P00100000 | 2024-10-04 11:47AM EDT | 100.00 | 17.50 | 17.00 | 18.65 | +0.50 | +2.94% | 2 | 2 | 76.17% |
| NKE241011P00105000 | 2024-10-03 3:52PM EDT | 105.00 | 22.37 | 22.60 | 23.90 | 0.00 | - | 50 | 0 | 130.66% |
© 2024 Yahoo. All rights reserved.