NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 21.55 | 24.25 | 0.00 | - | 1 | 1 | 179.39% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 16.35 | 19.25 | 0.00 | - | 1 | 1 | 138.38% |
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 80.00 | 15.90 | 11.70 | 13.00 | 0.00 | - | 1 | 3 | 77.54% |
| NKE240510C00082000 | 2024-05-03 11:13AM EDT | 82.00 | 10.06 | 9.80 | 10.80 | +10.06 | - | 1 | 0 | 62.50% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 8.65 | 10.75 | 0.00 | - | 1 | 2 | 80.27% |
| NKE240510C00084000 | 2024-05-02 10:11AM EDT | 84.00 | 8.06 | 7.35 | 9.95 | 0.00 | - | 5 | 11 | 71.58% |
| NKE240510C00085000 | 2024-05-02 9:57AM EDT | 85.00 | 7.00 | 5.50 | 8.40 | 0.00 | - | 1 | 3 | 92.04% |
| NKE240510C00086000 | 2024-05-02 9:33AM EDT | 86.00 | 5.45 | 5.85 | 7.40 | 0.00 | - | 1 | 2 | 57.52% |
| NKE240510C00087000 | 2024-05-02 10:08AM EDT | 87.00 | 5.30 | 3.30 | 5.50 | 0.00 | - | 1 | 65 | 45.90% |
| NKE240510C00088000 | 2024-05-03 11:47AM EDT | 88.00 | 4.20 | 3.85 | 4.50 | -0.30 | -6.67% | 40 | 85 | 39.55% |
| NKE240510C00089000 | 2024-05-03 3:26PM EDT | 89.00 | 3.65 | 3.40 | 3.55 | +0.57 | +18.51% | 3 | 48 | 34.72% |
| NKE240510C00090000 | 2024-05-03 10:38AM EDT | 90.00 | 2.88 | 2.37 | 2.65 | +0.06 | +2.13% | 28 | 314 | 30.62% |
| NKE240510C00091000 | 2024-05-03 3:50PM EDT | 91.00 | 1.91 | 1.75 | 1.89 | -0.20 | -9.48% | 35 | 333 | 28.76% |
| NKE240510C00092000 | 2024-05-03 3:59PM EDT | 92.00 | 1.21 | 1.20 | 1.23 | -0.29 | -19.33% | 146 | 317 | 26.81% |
| NKE240510C00093000 | 2024-05-03 3:59PM EDT | 93.00 | 0.76 | 0.70 | 0.75 | -0.30 | -28.30% | 1,358 | 1,179 | 26.03% |
| NKE240510C00094000 | 2024-05-03 3:58PM EDT | 94.00 | 0.42 | 0.39 | 0.42 | -0.24 | -36.36% | 481 | 652 | 25.49% |
| NKE240510C00095000 | 2024-05-03 3:58PM EDT | 95.00 | 0.21 | 0.20 | 0.22 | -0.18 | -46.15% | 855 | 1,070 | 25.39% |
| NKE240510C00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 247 | 1,512 | 25.49% |
| NKE240510C00097000 | 2024-05-03 3:51PM EDT | 97.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 125 | 401 | 26.56% |
| NKE240510C00098000 | 2024-05-03 3:47PM EDT | 98.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 42 | 546 | 29.69% |
| NKE240510C00099000 | 2024-05-03 1:41PM EDT | 99.00 | 0.03 | 0.02 | 0.11 | -0.02 | -40.00% | 203 | 217 | 39.06% |
| NKE240510C00100000 | 2024-05-03 2:27PM EDT | 100.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 74 | 348 | 43.36% |
| NKE240510C00101000 | 2024-05-02 10:52AM EDT | 101.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 38 | 138 | 53.32% |
| NKE240510C00102000 | 2024-04-30 3:23PM EDT | 102.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 111 | 152 | 55.47% |
| NKE240510C00103000 | 2024-05-03 2:38PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 63 | 39.06% |
| NKE240510C00104000 | 2024-04-29 3:13PM EDT | 104.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 6 | 127 | 53.91% |
| NKE240510C00105000 | 2024-05-01 12:45PM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 165 | 51.17% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 94 | 55.47% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 200 | 6 | 68.95% |
| NKE240510C00108000 | 2024-04-29 2:59PM EDT | 108.00 | 0.01 | 0.00 | 0.40 | +0.01 | - | - | 1 | 82.42% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 60.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-05-01 9:52AM EDT | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 151.17% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 30 | 123.83% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 10 | 84 | 96.88% |
| NKE240510P00077000 | 2024-05-01 11:50AM EDT | 77.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 26 | 328 | 86.52% |
| NKE240510P00078000 | 2024-05-02 2:39PM EDT | 78.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 125 | 64.06% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 370 | 175 | 76.17% |
| NKE240510P00080000 | 2024-05-03 11:41AM EDT | 80.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 202 | 302 | 55.86% |
| NKE240510P00081000 | 2024-04-30 2:05PM EDT | 81.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 354 | 50.00% |
| NKE240510P00082000 | 2024-05-01 11:55AM EDT | 82.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 4 | 84 | 59.77% |
| NKE240510P00083000 | 2024-05-03 2:49PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 635 | 148 | 42.97% |
| NKE240510P00084000 | 2024-05-03 3:11PM EDT | 84.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 183 | 40.63% |
| NKE240510P00085000 | 2024-05-03 11:49AM EDT | 85.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 217 | 93 | 38.67% |
| NKE240510P00086000 | 2024-05-03 3:38PM EDT | 86.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 9 | 348 | 33.01% |
| NKE240510P00087000 | 2024-05-03 3:44PM EDT | 87.00 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 64 | 1,356 | 30.27% |
| NKE240510P00088000 | 2024-05-03 3:56PM EDT | 88.00 | 0.09 | 0.09 | 0.15 | -0.08 | -47.06% | 182 | 2,766 | 30.57% |
| NKE240510P00089000 | 2024-05-03 3:59PM EDT | 89.00 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 353 | 555 | 27.15% |
| NKE240510P00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.33 | 0.33 | 0.36 | -0.11 | -25.00% | 599 | 3,320 | 26.37% |
| NKE240510P00091000 | 2024-05-03 3:56PM EDT | 91.00 | 0.56 | 0.57 | 0.61 | -0.18 | -24.32% | 388 | 585 | 25.49% |
| NKE240510P00092000 | 2024-05-03 3:56PM EDT | 92.00 | 0.91 | 0.95 | 0.98 | -0.20 | -18.02% | 387 | 827 | 24.51% |
| NKE240510P00093000 | 2024-05-03 3:22PM EDT | 93.00 | 1.41 | 1.46 | 1.50 | -0.27 | -16.07% | 221 | 242 | 23.58% |
| NKE240510P00094000 | 2024-05-03 3:52PM EDT | 94.00 | 2.08 | 2.12 | 2.21 | -0.39 | -15.79% | 74 | 144 | 23.73% |
| NKE240510P00095000 | 2024-05-03 3:46PM EDT | 95.00 | 2.77 | 2.93 | 3.05 | -0.21 | -7.05% | 52 | 323 | 24.61% |
| NKE240510P00096000 | 2024-05-03 3:54PM EDT | 96.00 | 3.70 | 3.75 | 4.90 | -0.95 | -20.43% | 3 | 18 | 57.42% |
| NKE240510P00097000 | 2024-05-02 2:31PM EDT | 97.00 | 4.65 | 4.55 | 5.90 | 0.00 | - | 1 | 60 | 64.36% |
| NKE240510P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.45 | 5.25 | 6.30 | 0.00 | - | 38 | 5 | 51.17% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 5.45 | 7.20 | 0.00 | - | 1 | 1 | 52.44% |
| NKE240510P00100000 | 2024-05-02 1:34PM EDT | 100.00 | 8.05 | 6.25 | 8.80 | 0.00 | - | 2 | 5 | 80.08% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 7.65 | 9.45 | 0.00 | - | 2 | 1 | 73.14% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 8.05 | 10.65 | 0.00 | - | 1 | 0 | 86.04% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 9.20 | 12.15 | 0.00 | - | 3 | 2 | 108.64% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 15.75 | 18.45 | 0.00 | - | 28 | 0 | 115.23% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.65 | 23.10 | 0.00 | - | 2 | 0 | 111.72% |
© 2024 Yahoo. All rights reserved.