NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 80.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00084000 | 2024-04-19 10:11AM EDT | 84.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00085000 | 2024-05-01 2:50PM EDT | 85.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00086000 | 2024-05-01 9:36AM EDT | 86.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00087000 | 2024-05-01 3:20PM EDT | 87.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NKE240510C00088000 | 2024-05-01 10:34AM EDT | 88.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NKE240510C00089000 | 2024-05-01 2:56PM EDT | 89.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NKE240510C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NKE240510C00091000 | 2024-05-01 3:57PM EDT | 91.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 1.56% |
| NKE240510C00092000 | 2024-05-01 3:58PM EDT | 92.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| NKE240510C00093000 | 2024-05-01 3:58PM EDT | 93.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 6.25% |
| NKE240510C00094000 | 2024-05-01 3:59PM EDT | 94.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| NKE240510C00095000 | 2024-05-01 3:35PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| NKE240510C00096000 | 2024-05-01 3:51PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,463 | 0 | 12.50% |
| NKE240510C00097000 | 2024-05-01 3:45PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NKE240510C00098000 | 2024-05-01 3:43PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NKE240510C00099000 | 2024-05-01 3:59PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NKE240510C00100000 | 2024-05-01 1:48PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NKE240510C00101000 | 2024-05-01 11:27AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NKE240510C00102000 | 2024-04-30 3:23PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NKE240510C00103000 | 2024-05-01 10:54AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240510C00104000 | 2024-04-29 3:13PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NKE240510C00105000 | 2024-05-01 12:45PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 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 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NKE240510P00077000 | 2024-05-01 11:50AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NKE240510P00078000 | 2024-04-30 12:03PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| NKE240510P00080000 | 2024-05-01 12:23PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| NKE240510P00081000 | 2024-04-30 2:05PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NKE240510P00082000 | 2024-05-01 11:55AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NKE240510P00083000 | 2024-04-30 9:48AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NKE240510P00084000 | 2024-05-01 3:42PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NKE240510P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NKE240510P00086000 | 2024-05-01 3:38PM EDT | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NKE240510P00087000 | 2024-05-01 3:57PM EDT | 87.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| NKE240510P00088000 | 2024-05-01 3:57PM EDT | 88.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| NKE240510P00089000 | 2024-05-01 3:59PM EDT | 89.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| NKE240510P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.78% |
| NKE240510P00091000 | 2024-05-01 3:59PM EDT | 91.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| NKE240510P00092000 | 2024-05-01 3:59PM EDT | 92.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| NKE240510P00093000 | 2024-05-01 3:59PM EDT | 93.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NKE240510P00094000 | 2024-05-01 3:20PM EDT | 94.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NKE240510P00095000 | 2024-05-01 3:35PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| NKE240510P00096000 | 2024-05-01 3:51PM EDT | 96.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NKE240510P00097000 | 2024-05-01 2:39PM EDT | 97.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510P00100000 | 2024-05-01 3:37PM EDT | 100.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.