NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00090000 | 2024-05-07 1:00PM EDT | 2024-05-10 | 3.48 | 2.96 | 5.60 | +0.29 | +9.09% | 3 | 305 | 53.86% |
| NKE240517C00090000 | 2024-05-07 1:00PM EDT | 2024-05-17 | 3.85 | 4.15 | 4.30 | +0.10 | +2.67% | 23 | 3,559 | 29.98% |
| NKE240524C00090000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 3.95 | 2.60 | 4.60 | 0.00 | - | 1 | 193 | 28.00% |
| NKE240531C00090000 | 2024-05-06 1:08PM EDT | 2024-05-31 | 4.30 | 4.70 | 5.30 | 0.00 | - | 3 | 16 | 32.40% |
| NKE240607C00090000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 5.20 | 4.85 | 5.05 | +0.80 | +18.18% | 3 | 34 | 25.81% |
| NKE240621C00090000 | 2024-05-07 3:33PM EDT | 2024-06-21 | 5.45 | 5.35 | 5.55 | +0.45 | +9.00% | 119 | 2,438 | 25.83% |
| NKE240719C00090000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 7.35 | 7.30 | 7.45 | +0.50 | +7.30% | 16 | 514 | 32.65% |
| NKE240920C00090000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 7.90 | 8.80 | 8.95 | 0.00 | - | 2 | 529 | 30.86% |
| NKE241018C00090000 | 2024-05-07 10:48AM EDT | 2024-10-18 | 10.35 | 9.00 | 10.15 | +1.15 | +12.50% | 1 | 2,401 | 33.11% |
| NKE241220C00090000 | 2024-05-07 11:46AM EDT | 2024-12-20 | 11.00 | 11.15 | 11.70 | +0.25 | +2.33% | 1 | 197 | 33.62% |
| NKE250117C00090000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 11.92 | 11.90 | 12.35 | +0.15 | +1.27% | 31 | 2,336 | 33.89% |
| NKE250321C00090000 | 2024-05-07 3:38PM EDT | 2025-03-21 | 13.22 | 13.00 | 13.55 | +0.30 | +2.32% | 3 | 160 | 33.92% |
| NKE250620C00090000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 14.90 | 14.40 | 15.15 | +0.53 | +3.69% | 1 | 106 | 34.13% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 2025-12-19 | 17.65 | 15.60 | 17.95 | 0.00 | - | 16 | 52 | 34.54% |
| NKE260116C00090000 | 2024-05-07 12:02PM EDT | 2026-01-16 | 18.35 | 18.00 | 18.60 | +0.63 | +3.56% | 3 | 406 | 35.15% |
| NKE261218C00090000 | 2024-05-07 2:11PM EDT | 2026-12-18 | 22.55 | 21.20 | 22.65 | +0.85 | +3.92% | 1 | 118 | 35.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00090000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 130 | 3,485 | 28.91% |
| NKE240517P00090000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.29 | -0.16 | -37.21% | 97 | 7,929 | 24.17% |
| NKE240524P00090000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.49 | 0.36 | 0.51 | -0.24 | -32.88% | 51 | 271 | 22.80% |
| NKE240531P00090000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 0.67 | 0.65 | 0.70 | -0.21 | -23.86% | 9 | 159 | 21.95% |
| NKE240607P00090000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 0.95 | 0.95 | 1.09 | -0.23 | -19.49% | 55 | 165 | 23.84% |
| NKE240614P00090000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 1.20 | 1.18 | 1.43 | -0.33 | -21.57% | 3 | 5 | 24.88% |
| NKE240621P00090000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 1.42 | 1.39 | 1.43 | -0.17 | -10.69% | 515 | 12,057 | 22.86% |
| NKE240719P00090000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 3.10 | 2.94 | 3.05 | -0.07 | -2.21% | 174 | 6,356 | 28.70% |
| NKE240920P00090000 | 2024-05-07 2:56PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.05 | -0.20 | -4.76% | 40 | 3,448 | 25.70% |
| NKE241018P00090000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 5.00 | 4.75 | 4.90 | -0.10 | -1.96% | 135 | 5,179 | 26.98% |
| NKE241220P00090000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 5.60 | 5.80 | 5.95 | -0.85 | -13.18% | 1 | 1,572 | 26.67% |
| NKE250117P00090000 | 2024-05-07 3:45PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.30 | -0.25 | -3.88% | 4 | 10,777 | 26.34% |
| NKE250321P00090000 | 2024-05-02 12:13PM EDT | 2025-03-21 | 7.80 | 6.90 | 7.10 | 0.00 | - | 1 | 175 | 25.98% |
| NKE250620P00090000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 9.00 | 7.85 | 9.05 | 0.00 | - | 25 | 1,081 | 28.04% |
| NKE251219P00090000 | 2024-05-03 3:26PM EDT | 2025-12-19 | 9.95 | 9.20 | 9.75 | 0.00 | - | 4 | 1,304 | 24.87% |
| NKE260116P00090000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 10.15 | 9.60 | 9.85 | 0.00 | - | 2 | 4,554 | 24.51% |
| NKE261218P00090000 | 2024-05-07 12:08PM EDT | 2026-12-18 | 12.05 | 11.50 | 12.50 | -0.05 | -0.41% | 1 | 617 | 24.31% |
© 2024 Yahoo. All rights reserved.