NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00050000 | 2024-03-27 3:43PM EDT | 50.00 | 44.36 | 43.75 | 45.30 | 0.00 | - | 16 | 8 | 310.89% |
| NKE240517C00065000 | 2024-04-10 10:22AM EDT | 65.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| NKE240517C00070000 | 2024-04-11 3:38PM EDT | 70.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NKE240517C00075000 | 2024-04-24 11:24AM EDT | 75.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NKE240517C00080000 | 2024-04-23 12:22PM EDT | 80.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| NKE240517C00082500 | 2024-04-25 10:03AM EDT | 82.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| NKE240517C00085000 | 2024-05-01 2:40PM EDT | 85.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 0.00% |
| NKE240517C00086000 | 2024-04-23 12:20PM EDT | 86.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NKE240517C00087500 | 2024-05-01 11:18AM EDT | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| NKE240517C00088000 | 2024-05-01 11:29AM EDT | 88.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 65 | 58 | 0.00% |
| NKE240517C00089000 | 2024-05-01 3:58PM EDT | 89.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.00% |
| NKE240517C00090000 | 2024-05-01 3:04PM EDT | 90.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 711 | 3,771 | 0.00% |
| NKE240517C00091000 | 2024-05-01 3:13PM EDT | 91.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 646 | 621 | 0.78% |
| NKE240517C00092000 | 2024-05-01 3:44PM EDT | 92.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 405 | 375 | 3.13% |
| NKE240517C00092500 | 2024-05-01 3:56PM EDT | 92.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 699 | 2,674 | 3.13% |
| NKE240517C00093000 | 2024-05-01 3:58PM EDT | 93.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 58 | 258 | 3.13% |
| NKE240517C00094000 | 2024-05-01 3:53PM EDT | 94.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 86 | 916 | 6.25% |
| NKE240517C00095000 | 2024-05-01 3:57PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,024 | 3,283 | 6.25% |
| NKE240517C00096000 | 2024-05-01 3:46PM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 43 | 2,346 | 6.25% |
| NKE240517C00097000 | 2024-05-01 3:46PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 306 | 527 | 6.25% |
| NKE240517C00097500 | 2024-05-01 3:52PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 155 | 2,308 | 6.25% |
| NKE240517C00098000 | 2024-05-01 3:24PM EDT | 98.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 277 | 487 | 12.50% |
| NKE240517C00099000 | 2024-05-01 2:56PM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 2,550 | 12.50% |
| NKE240517C00100000 | 2024-05-01 3:42PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 692 | 5,026 | 12.50% |
| NKE240517C00101000 | 2024-04-30 3:04PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 12.50% |
| NKE240517C00102000 | 2024-05-01 3:10PM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 12.50% |
| NKE240517C00103000 | 2024-04-29 11:06AM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| NKE240517C00104000 | 2024-04-30 11:59AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| NKE240517C00105000 | 2024-05-01 3:25PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 528 | 7,359 | 12.50% |
| NKE240517C00106000 | 2024-04-30 9:50AM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 12.50% |
| NKE240517C00107000 | 2024-04-30 10:16AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 266 | 158 | 25.00% |
| NKE240517C00108000 | 2024-04-30 9:50AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 25.00% |
| NKE240517C00110000 | 2024-05-01 3:24PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,215 | 25.00% |
| NKE240517C00115000 | 2024-04-25 10:24AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,413 | 25.00% |
| NKE240517C00120000 | 2024-05-01 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 25.00% |
| NKE240517C00125000 | 2024-04-23 1:44PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 25.00% |
| NKE240517C00130000 | 2024-04-22 2:48PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 50.00% |
| NKE240517C00135000 | 2024-05-01 2:30PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240517C00140000 | 2024-03-21 10:54AM EDT | 140.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 127.54% |
| NKE240517C00145000 | 2024-03-21 3:52PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 85.16% |
| NKE240517C00150000 | 2024-04-30 10:08AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00050000 | 2024-03-12 12:00PM EDT | 50.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 1 | 117.97% |
| NKE240517P00060000 | 2024-04-23 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 50.00% |
| NKE240517P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| NKE240517P00070000 | 2024-05-01 3:14PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 25.00% |
| NKE240517P00075000 | 2024-05-01 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 457 | 25.00% |
| NKE240517P00080000 | 2024-05-01 3:28PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 1,095 | 12.50% |
| NKE240517P00082500 | 2024-05-01 3:57PM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 103 | 2,177 | 12.50% |
| NKE240517P00084000 | 2024-05-01 3:54PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 6.25% |
| NKE240517P00085000 | 2024-05-01 3:58PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 2,284 | 6.25% |
| NKE240517P00086000 | 2024-05-01 3:59PM EDT | 86.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 70 | 74 | 6.25% |
| NKE240517P00087000 | 2024-05-01 3:50PM EDT | 87.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 37 | 44 | 6.25% |
| NKE240517P00087500 | 2024-05-01 3:22PM EDT | 87.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 39 | 939 | 3.13% |
| NKE240517P00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 50 | 103 | 3.13% |
| NKE240517P00089000 | 2024-05-01 3:55PM EDT | 89.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 86 | 116 | 1.56% |
| NKE240517P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,060 | 8,391 | 0.78% |
| NKE240517P00091000 | 2024-05-01 3:56PM EDT | 91.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 362 | 566 | 0.00% |
| NKE240517P00092000 | 2024-05-01 3:47PM EDT | 92.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 154 | 390 | 0.00% |
| NKE240517P00092500 | 2024-05-01 3:59PM EDT | 92.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 211 | 2,990 | 0.00% |
| NKE240517P00093000 | 2024-05-01 3:40PM EDT | 93.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 33 | 218 | 0.00% |
| NKE240517P00094000 | 2024-05-01 11:47AM EDT | 94.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 17 | 756 | 0.00% |
| NKE240517P00095000 | 2024-05-01 3:13PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 78 | 2,715 | 0.00% |
| NKE240517P00096000 | 2024-05-01 10:47AM EDT | 96.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 243 | 0.00% |
| NKE240517P00097000 | 2024-04-30 9:38AM EDT | 97.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 61 | 0.00% |
| NKE240517P00097500 | 2024-05-01 3:44PM EDT | 97.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 22 | 519 | 0.00% |
| NKE240517P00098000 | 2024-04-26 10:00AM EDT | 98.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240517P00099000 | 2024-04-25 9:48AM EDT | 99.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NKE240517P00100000 | 2024-05-01 3:28PM EDT | 100.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 925 | 110 | 0.00% |
| NKE240517P00103000 | 2024-04-26 10:00AM EDT | 103.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240517P00105000 | 2024-04-23 10:38AM EDT | 105.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NKE240517P00110000 | 2024-04-29 3:55PM EDT | 110.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NKE240517P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240517P00120000 | 2024-04-18 11:17AM EDT | 120.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240517P00125000 | 2024-03-21 3:58PM EDT | 125.00 | 24.20 | 28.00 | 32.50 | 0.00 | - | - | 0 | 0.00% |
| NKE240517P00130000 | 2024-03-25 1:16PM EDT | 130.00 | 36.50 | 34.90 | 36.60 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240517P00145000 | 2024-03-22 3:56PM EDT | 145.00 | 51.65 | 48.00 | 52.60 | 0.00 | - | 6 | 0 | 0.00% |
| NKE240517P00150000 | 2024-04-02 12:07PM EDT | 150.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.