NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00095000 | 2024-05-07 9:48AM EDT | 2024-05-10 | 0.33 | 0.35 | 0.39 | +0.01 | +2.86% | 1,658 | 4,449 | 22.27% |
| NKE240517C00095000 | 2024-05-07 9:47AM EDT | 2024-05-17 | 0.93 | 0.86 | 0.90 | +0.09 | +10.98% | 57 | 3,487 | 22.02% |
| NKE240524C00095000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 1.35 | 1.22 | 1.36 | +0.26 | +23.85% | 1 | 444 | 22.97% |
| NKE240531C00095000 | 2024-05-07 9:37AM EDT | 2024-05-31 | 1.51 | 1.53 | 1.70 | +0.07 | +4.86% | 8 | 171 | 23.05% |
| NKE240607C00095000 | 2024-05-07 9:38AM EDT | 2024-06-07 | 1.75 | 1.78 | 2.13 | +0.05 | +2.94% | 7 | 88 | 24.30% |
| NKE240614C00095000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 2.15 | 1.97 | 2.56 | +0.24 | +12.57% | 2 | 18 | 25.56% |
| NKE240621C00095000 | 2024-05-07 9:42AM EDT | 2024-06-21 | 2.40 | 2.40 | 2.47 | +0.05 | +2.13% | 3 | 7,853 | 22.85% |
| NKE240719C00095000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 4.40 | 4.45 | 4.60 | +0.12 | +2.80% | 1 | 3,172 | 30.70% |
| NKE240920C00095000 | 2024-05-06 2:57PM EDT | 2024-09-20 | 5.85 | 6.00 | 6.15 | 0.00 | - | 44 | 2,449 | 29.32% |
| NKE241018C00095000 | 2024-05-06 3:36PM EDT | 2024-10-18 | 6.90 | 7.25 | 7.40 | 0.00 | - | 10 | 955 | 31.69% |
| NKE241220C00095000 | 2024-05-06 12:18PM EDT | 2024-12-20 | 8.23 | 8.80 | 8.95 | 0.00 | - | 14 | 1,430 | 32.22% |
| NKE250117C00095000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 9.25 | 9.40 | 9.60 | 0.00 | - | 53 | 5,674 | 32.48% |
| NKE250321C00095000 | 2024-05-06 2:47PM EDT | 2025-03-21 | 10.14 | 9.75 | 10.80 | 0.00 | - | 7 | 1,060 | 32.54% |
| NKE250620C00095000 | 2024-05-03 3:40PM EDT | 2025-06-20 | 11.50 | 11.75 | 13.95 | 0.00 | - | 3 | 470 | 36.73% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 2025-12-19 | 15.70 | 14.90 | 15.30 | 0.00 | - | 2 | 33 | 33.44% |
| NKE260116C00095000 | 2024-05-06 12:23PM EDT | 2026-01-16 | 14.95 | 15.50 | 15.90 | 0.00 | - | 11 | 240 | 33.92% |
| NKE261218C00095000 | 2024-05-02 9:48AM EDT | 2026-12-18 | 20.00 | 19.40 | 20.80 | +1.30 | +6.95% | 1 | 53 | 35.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00095000 | 2024-05-07 9:39AM EDT | 2024-05-10 | 1.95 | 1.46 | 1.61 | -0.30 | -13.33% | 12 | 318 | 21.34% |
| NKE240517P00095000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 2.46 | 2.09 | 2.15 | 0.00 | - | 112 | 2,638 | 22.02% |
| NKE240524P00095000 | 2024-05-06 11:44AM EDT | 2024-05-24 | 3.05 | 2.30 | 2.59 | 0.00 | - | 15 | 39 | 22.73% |
| NKE240531P00095000 | 2024-05-06 2:24PM EDT | 2024-05-31 | 2.90 | 2.51 | 2.81 | 0.00 | - | 3 | 71 | 21.58% |
| NKE240607P00095000 | 2024-05-06 10:37AM EDT | 2024-06-07 | 3.50 | 3.00 | 3.25 | 0.00 | - | 12 | 16 | 23.12% |
| NKE240614P00095000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 3.73 | 3.20 | 3.45 | 0.00 | - | 5 | 5 | 22.61% |
| NKE240621P00095000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 4.01 | 3.45 | 3.55 | 0.00 | - | 101 | 8,704 | 21.57% |
| NKE240719P00095000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 5.50 | 5.15 | 5.30 | 0.00 | - | 346 | 3,504 | 27.44% |
| NKE240920P00095000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 6.50 | 6.10 | 6.25 | 0.00 | - | 260 | 2,591 | 24.32% |
| NKE241018P00095000 | 2024-05-06 1:27PM EDT | 2024-10-18 | 7.43 | 7.05 | 7.15 | 0.00 | - | 2 | 1,772 | 25.75% |
| NKE241220P00095000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 8.86 | 7.80 | 8.20 | 0.00 | - | 24 | 1,760 | 25.45% |
| NKE250117P00095000 | 2024-05-06 2:45PM EDT | 2025-01-17 | 8.85 | 8.40 | 8.55 | 0.00 | - | 2 | 3,903 | 25.14% |
| NKE250321P00095000 | 2024-04-19 10:51AM EDT | 2025-03-21 | 8.51 | 9.10 | 9.25 | 0.00 | - | 26 | 360 | 24.53% |
| NKE250620P00095000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 10.55 | 10.00 | 11.25 | 0.00 | - | 20 | 6,605 | 26.70% |
| NKE251219P00095000 | 2024-05-03 10:25AM EDT | 2025-12-19 | 12.50 | 11.55 | 12.40 | 0.00 | - | 1 | 223 | 24.66% |
| NKE260116P00095000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 12.25 | 11.35 | 12.90 | 0.00 | - | 8 | 1,389 | 25.13% |
| NKE261218P00095000 | 2024-04-30 12:43PM EDT | 2026-12-18 | 14.50 | 13.70 | 14.40 | 0.00 | - | 1 | 230 | 22.75% |
© 2024 Yahoo. All rights reserved.