NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426C00105000 | 2024-04-24 12:10PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 968 | 96.88% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 33.20% |
| NKE240510C00105000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.06 | 0.00 | - | 104 | 136 | 28.52% |
| NKE240517C00105000 | 2024-04-25 3:11PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.12 | -0.03 | -37.50% | 136 | 6,836 | 26.76% |
| NKE240524C00105000 | 2024-04-24 12:04PM EDT | 2024-05-24 | 0.17 | 0.08 | 0.42 | 0.00 | - | 10 | 25 | 31.06% |
| NKE240531C00105000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 0.15 | 0.13 | 0.18 | -0.08 | -34.78% | 100 | 174 | 22.71% |
| NKE240621C00105000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.40 | -0.09 | -19.15% | 233 | 7,243 | 21.85% |
| NKE240719C00105000 | 2024-04-25 2:14PM EDT | 2024-07-19 | 1.53 | 1.47 | 1.51 | -0.13 | -7.83% | 54 | 4,866 | 27.74% |
| NKE240920C00105000 | 2024-04-25 2:16PM EDT | 2024-09-20 | 2.61 | 2.55 | 2.60 | -0.22 | -7.77% | 468 | 2,364 | 26.70% |
| NKE241018C00105000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 3.66 | 3.60 | 3.70 | -0.39 | -9.63% | 24 | 537 | 29.29% |
| NKE241220C00105000 | 2024-04-25 2:52PM EDT | 2024-12-20 | 5.01 | 5.00 | 5.10 | -0.34 | -6.36% | 17 | 232 | 30.11% |
| NKE250117C00105000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.75 | -0.30 | -5.00% | 162 | 3,720 | 30.62% |
| NKE250321C00105000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 7.15 | 6.70 | 6.85 | 0.00 | - | 2 | 99 | 30.74% |
| NKE250620C00105000 | 2024-04-22 11:26AM EDT | 2025-06-20 | 8.30 | 8.30 | 9.20 | -0.40 | -4.60% | 8 | 528 | 33.15% |
| NKE251219C00105000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 10.61 | 11.10 | 11.40 | -1.14 | -9.70% | 8 | 258 | 32.28% |
| NKE260116C00105000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 11.83 | 11.65 | 11.90 | -0.52 | -4.21% | 11 | 330 | 32.58% |
| NKE261218C00105000 | 2024-04-19 11:22AM EDT | 2026-12-18 | 17.20 | 16.00 | 17.00 | 0.00 | - | 1 | 52 | 34.68% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426P00105000 | 2024-04-08 10:45AM EDT | 2024-04-26 | 15.07 | 9.80 | 12.65 | 0.00 | - | 1 | 0 | 133.59% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 2024-05-03 | 13.62 | 9.35 | 12.15 | 0.00 | - | 1 | 0 | 79.83% |
| NKE240517P00105000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 10.67 | 10.10 | 12.15 | 0.00 | - | 2 | 5 | 48.15% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 2024-05-24 | 14.88 | 10.40 | 11.90 | 0.00 | - | - | 2 | 38.28% |
| NKE240621P00105000 | 2024-04-24 2:56PM EDT | 2024-06-21 | 10.42 | 11.05 | 12.30 | 0.00 | - | 1 | 835 | 31.38% |
| NKE240719P00105000 | 2024-04-24 2:14PM EDT | 2024-07-19 | 11.10 | 10.25 | 12.10 | 0.00 | - | 1 | 1,352 | 24.10% |
| NKE240920P00105000 | 2024-04-23 10:45AM EDT | 2024-09-20 | 12.14 | 12.05 | 12.50 | 0.00 | - | 1 | 2,655 | 20.66% |
| NKE241018P00105000 | 2024-04-16 11:14AM EDT | 2024-10-18 | 13.90 | 13.00 | 13.20 | 0.00 | - | 16 | 505 | 22.39% |
| NKE241220P00105000 | 2024-04-22 10:42AM EDT | 2024-12-20 | 13.74 | 13.80 | 14.00 | 0.00 | - | 1 | 651 | 22.34% |
| NKE250117P00105000 | 2024-04-25 2:10PM EDT | 2025-01-17 | 14.16 | 14.15 | 14.30 | +0.44 | +3.21% | 2 | 4,106 | 22.21% |
| NKE250321P00105000 | 2024-04-11 3:45PM EDT | 2025-03-21 | 15.90 | 14.70 | 14.90 | 0.00 | - | - | 9 | 21.85% |
| NKE250620P00105000 | 2024-04-24 2:12PM EDT | 2025-06-20 | 15.10 | 15.15 | 16.10 | 0.00 | - | 9 | 509 | 22.56% |
| NKE251219P00105000 | 2024-04-03 10:11AM EDT | 2025-12-19 | 18.81 | 16.40 | 17.15 | 0.00 | - | 13 | 280 | 21.14% |
| NKE260116P00105000 | 2024-04-24 3:17PM EDT | 2026-01-16 | 16.85 | 16.30 | 17.70 | 0.00 | - | 1 | 611 | 21.82% |
| NKE261218P00105000 | 2024-04-15 1:34PM EDT | 2026-12-18 | 20.15 | 18.70 | 19.60 | 0.00 | - | 1 | 3 | 20.82% |
© 2024 Yahoo. All rights reserved.