NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503C00075000 | 2024-04-22 1:26PM EDT | 75.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| NKE240503C00077000 | 2024-04-25 11:20AM EDT | 77.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NKE240503C00080000 | 2024-03-28 3:37PM EDT | 80.00 | 14.50 | 13.10 | 16.00 | 0.00 | - | 2 | 2 | 334.67% |
| NKE240503C00082000 | 2024-04-12 3:58PM EDT | 82.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NKE240503C00083000 | 2024-04-22 9:50AM EDT | 83.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NKE240503C00085000 | 2024-05-01 2:59PM EDT | 85.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 0.00% |
| NKE240503C00086000 | 2024-04-15 11:24AM EDT | 86.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240503C00087000 | 2024-04-30 12:22PM EDT | 87.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NKE240503C00088000 | 2024-05-01 3:11PM EDT | 88.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.00% |
| NKE240503C00089000 | 2024-05-01 3:54PM EDT | 89.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 176 | 502 | 0.00% |
| NKE240503C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 309 | 1,083 | 0.00% |
| NKE240503C00091000 | 2024-05-01 3:59PM EDT | 91.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 515 | 303 | 3.13% |
| NKE240503C00092000 | 2024-05-01 3:52PM EDT | 92.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 734 | 418 | 6.25% |
| NKE240503C00093000 | 2024-05-01 3:58PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,152 | 1,132 | 12.50% |
| NKE240503C00094000 | 2024-05-01 3:57PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 340 | 1,092 | 12.50% |
| NKE240503C00095000 | 2024-05-01 3:58PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 436 | 2,693 | 12.50% |
| NKE240503C00096000 | 2024-05-01 3:49PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 867 | 1,984 | 25.00% |
| NKE240503C00097000 | 2024-05-01 3:32PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 1,734 | 25.00% |
| NKE240503C00098000 | 2024-05-01 3:33PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 1,135 | 25.00% |
| NKE240503C00099000 | 2024-05-01 12:57PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 25.00% |
| NKE240503C00100000 | 2024-05-01 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 1,124 | 25.00% |
| NKE240503C00101000 | 2024-05-01 9:33AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 25.00% |
| NKE240503C00102000 | 2024-05-01 3:10PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 586 | 50.00% |
| NKE240503C00103000 | 2024-04-29 2:53PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 599 | 50.00% |
| NKE240503C00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 50.00% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| NKE240503C00106000 | 2024-04-26 2:20PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 647 | 50.00% |
| NKE240503C00107000 | 2024-04-25 12:57PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| NKE240503C00108000 | 2024-04-29 10:49AM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 50.00% |
| NKE240503C00109000 | 2024-04-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| NKE240503C00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 50.00% |
| NKE240503C00111000 | 2024-04-18 10:40AM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 251 | 50.00% |
| NKE240503C00112000 | 2024-04-18 10:40AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 217 | 50.00% |
| NKE240503C00113000 | 2024-04-18 10:51AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 235 | 316 | 50.00% |
| NKE240503C00114000 | 2024-04-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| NKE240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| NKE240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NKE240503C00125000 | 2024-04-04 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503P00070000 | 2024-04-15 1:14PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 45 | 50.00% |
| NKE240503P00077000 | 2024-04-15 1:13PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NKE240503P00078000 | 2024-04-18 10:34AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 87 | 50.00% |
| NKE240503P00079000 | 2024-04-18 10:27AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 50.00% |
| NKE240503P00080000 | 2024-05-01 10:53AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 50.00% |
| NKE240503P00081000 | 2024-04-25 10:11AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 150 | 25.00% |
| NKE240503P00082000 | 2024-04-25 12:28PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 25.00% |
| NKE240503P00083000 | 2024-05-01 12:24PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 270 | 25.00% |
| NKE240503P00084000 | 2024-04-25 3:13PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 89 | 25.00% |
| NKE240503P00085000 | 2024-05-01 3:30PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,370 | 25.00% |
| NKE240503P00086000 | 2024-05-01 3:48PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 7,065 | 12.50% |
| NKE240503P00087000 | 2024-05-01 3:47PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 312 | 12.50% |
| NKE240503P00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 313 | 714 | 12.50% |
| NKE240503P00089000 | 2024-05-01 3:59PM EDT | 89.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 519 | 551 | 6.25% |
| NKE240503P00090000 | 2024-05-01 3:54PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 437 | 1,083 | 1.56% |
| NKE240503P00091000 | 2024-05-01 3:59PM EDT | 91.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,077 | 1,746 | 0.00% |
| NKE240503P00092000 | 2024-05-01 3:59PM EDT | 92.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 221 | 1,472 | 0.00% |
| NKE240503P00093000 | 2024-05-01 3:59PM EDT | 93.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 468 | 1,237 | 0.00% |
| NKE240503P00094000 | 2024-05-01 3:57PM EDT | 94.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 102 | 1,210 | 0.00% |
| NKE240503P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 92 | 334 | 0.00% |
| NKE240503P00096000 | 2024-05-01 3:39PM EDT | 96.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 670 | 58 | 0.00% |
| NKE240503P00097000 | 2024-05-01 3:21PM EDT | 97.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 127 | 16 | 0.00% |
| NKE240503P00098000 | 2024-05-01 3:21PM EDT | 98.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 100 | 30 | 0.00% |
| NKE240503P00099000 | 2024-04-30 10:42AM EDT | 99.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240503P00101000 | 2024-05-01 3:58PM EDT | 101.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NKE240503P00102000 | 2024-04-18 1:30PM EDT | 102.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240503P00103000 | 2024-03-27 11:35AM EDT | 103.00 | 9.79 | 7.00 | 9.15 | 0.00 | - | 12 | 0 | 0.00% |
| NKE240503P00104000 | 2024-04-09 3:25PM EDT | 104.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 105.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240503P00106000 | 2024-04-09 3:25PM EDT | 106.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240503P00107000 | 2024-04-05 10:13AM EDT | 107.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240503P00108000 | 2024-03-28 9:44AM EDT | 108.00 | 13.50 | 13.15 | 15.15 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240503P00109000 | 2024-03-22 11:06AM EDT | 109.00 | 16.67 | 12.20 | 16.30 | 0.00 | - | 13 | 0 | 0.00% |
| NKE240503P00111000 | 2024-04-26 3:55PM EDT | 111.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240503P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240503P00113000 | 2024-04-23 10:00AM EDT | 113.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240503P00114000 | 2024-04-26 9:46AM EDT | 114.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NKE240503P00115000 | 2024-03-22 10:18AM EDT | 115.00 | 22.66 | 18.00 | 22.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.