NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240524C00085000 | 2024-05-01 10:59AM EDT | 85.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NKE240524C00086000 | 2024-05-01 12:17PM EDT | 86.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240524C00087000 | 2024-05-01 11:30AM EDT | 87.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NKE240524C00088000 | 2024-05-01 11:11AM EDT | 88.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NKE240524C00089000 | 2024-05-01 2:07PM EDT | 89.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| NKE240524C00090000 | 2024-05-01 3:27PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 227 | 192 | 0.00% |
| NKE240524C00091000 | 2024-05-01 3:57PM EDT | 91.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 51 | 214 | 0.78% |
| NKE240524C00092000 | 2024-05-01 2:40PM EDT | 92.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 1.56% |
| NKE240524C00093000 | 2024-05-01 3:59PM EDT | 93.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 25 | 169 | 3.13% |
| NKE240524C00094000 | 2024-05-01 3:10PM EDT | 94.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 29 | 241 | 3.13% |
| NKE240524C00095000 | 2024-05-01 2:38PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 35 | 361 | 6.25% |
| NKE240524C00096000 | 2024-05-01 3:27PM EDT | 96.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 38 | 114 | 6.25% |
| NKE240524C00097000 | 2024-05-01 3:40PM EDT | 97.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 6.25% |
| NKE240524C00098000 | 2024-05-01 2:38PM EDT | 98.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 6.25% |
| NKE240524C00099000 | 2024-05-01 3:55PM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 6.25% |
| NKE240524C00100000 | 2024-05-01 1:06PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 278 | 12.50% |
| NKE240524C00101000 | 2024-05-01 3:10PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 168 | 12.50% |
| NKE240524C00102000 | 2024-05-01 12:33PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 12.50% |
| NKE240524C00103000 | 2024-05-01 10:22AM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| NKE240524C00104000 | 2024-05-01 11:51AM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| NKE240524C00105000 | 2024-05-01 11:48AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| NKE240524C00106000 | 2024-05-01 11:50AM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| NKE240524C00107000 | 2024-05-01 9:30AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| NKE240524C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 41 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00075000 | 2024-05-01 1:38PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| NKE240524P00078000 | 2024-05-01 10:13AM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| NKE240524P00079000 | 2024-05-01 11:47AM EDT | 79.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| NKE240524P00080000 | 2024-05-01 2:33PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| NKE240524P00081000 | 2024-04-30 11:57AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NKE240524P00082000 | 2024-04-30 11:57AM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NKE240524P00083000 | 2024-05-01 1:38PM EDT | 83.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 6.25% |
| NKE240524P00084000 | 2024-05-01 2:35PM EDT | 84.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 6.25% |
| NKE240524P00085000 | 2024-05-01 2:34PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 2,398 | 6.25% |
| NKE240524P00086000 | 2024-05-01 11:56AM EDT | 86.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| NKE240524P00087000 | 2024-05-01 3:55PM EDT | 87.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 13 | 145 | 3.13% |
| NKE240524P00088000 | 2024-05-01 3:35PM EDT | 88.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 96 | 3.13% |
| NKE240524P00089000 | 2024-05-01 3:28PM EDT | 89.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 18 | 82 | 1.56% |
| NKE240524P00090000 | 2024-05-01 3:58PM EDT | 90.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 53 | 242 | 0.39% |
| NKE240524P00091000 | 2024-05-01 3:35PM EDT | 91.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 39 | 54 | 0.00% |
| NKE240524P00092000 | 2024-05-01 2:52PM EDT | 92.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 36 | 147 | 0.00% |
| NKE240524P00093000 | 2024-05-01 2:50PM EDT | 93.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 17 | 82 | 0.00% |
| NKE240524P00094000 | 2024-05-01 1:10PM EDT | 94.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| NKE240524P00095000 | 2024-05-01 12:22PM EDT | 95.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 0.00% |
| NKE240524P00096000 | 2024-05-01 2:28PM EDT | 96.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| NKE240524P00097000 | 2024-05-01 10:49AM EDT | 97.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NKE240524P00098000 | 2024-04-26 9:52AM EDT | 98.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240524P00100000 | 2024-04-25 3:52PM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240524P00101000 | 2024-05-01 11:42AM EDT | 101.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240524P00103000 | 2024-04-25 10:01AM EDT | 103.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 105.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.