NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531C00083000 | 2024-05-01 10:19AM EDT | 83.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240531C00086000 | 2024-04-30 10:51AM EDT | 86.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| NKE240531C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240531C00089000 | 2024-05-01 3:41PM EDT | 89.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 33 | 0.00% |
| NKE240531C00090000 | 2024-05-01 3:53PM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| NKE240531C00091000 | 2024-05-01 3:08PM EDT | 91.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.78% |
| NKE240531C00092000 | 2024-05-01 3:21PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 1.56% |
| NKE240531C00093000 | 2024-05-01 3:09PM EDT | 93.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 3.13% |
| NKE240531C00094000 | 2024-05-01 3:56PM EDT | 94.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 33 | 90 | 3.13% |
| NKE240531C00095000 | 2024-05-01 3:24PM EDT | 95.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 42 | 111 | 3.13% |
| NKE240531C00096000 | 2024-05-01 3:57PM EDT | 96.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 6.25% |
| NKE240531C00097000 | 2024-05-01 3:43PM EDT | 97.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 30 | 936 | 6.25% |
| NKE240531C00098000 | 2024-05-01 2:42PM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 6.25% |
| NKE240531C00099000 | 2024-05-01 3:57PM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 6.25% |
| NKE240531C00100000 | 2024-05-01 3:43PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 150 | 6.25% |
| NKE240531C00101000 | 2024-05-01 10:49AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 108 | 12.50% |
| NKE240531C00102000 | 2024-05-01 12:34PM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| NKE240531C00103000 | 2024-04-29 2:58PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 12.50% |
| NKE240531C00104000 | 2024-05-01 11:46AM EDT | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| NKE240531C00105000 | 2024-05-01 11:46AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| NKE240531C00106000 | 2024-04-30 11:57AM EDT | 106.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NKE240531C00107000 | 2024-05-01 2:13PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NKE240531C00110000 | 2024-04-26 3:36PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| NKE240531C00115000 | 2024-04-26 3:36PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 174 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00075000 | 2024-04-25 3:26PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NKE240531P00077000 | 2024-04-22 3:23PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NKE240531P00078000 | 2024-04-30 11:55AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| NKE240531P00079000 | 2024-04-30 10:42AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| NKE240531P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 12.50% |
| NKE240531P00081000 | 2024-05-01 3:36PM EDT | 81.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 34 | 12.50% |
| NKE240531P00082000 | 2024-05-01 3:32PM EDT | 82.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 6.25% |
| NKE240531P00083000 | 2024-05-01 10:34AM EDT | 83.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| NKE240531P00084000 | 2024-04-30 2:16PM EDT | 84.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| NKE240531P00085000 | 2024-05-01 3:38PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 67 | 6.25% |
| NKE240531P00086000 | 2024-05-01 3:52PM EDT | 86.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 3.13% |
| NKE240531P00087000 | 2024-05-01 3:54PM EDT | 87.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 3.13% |
| NKE240531P00088000 | 2024-05-01 3:57PM EDT | 88.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 19 | 89 | 3.13% |
| NKE240531P00089000 | 2024-05-01 2:10PM EDT | 89.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 30 | 127 | 1.56% |
| NKE240531P00090000 | 2024-05-01 3:34PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 61 | 137 | 0.39% |
| NKE240531P00091000 | 2024-05-01 3:25PM EDT | 91.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 0.00% |
| NKE240531P00092000 | 2024-05-01 2:34PM EDT | 92.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| NKE240531P00093000 | 2024-05-01 10:41AM EDT | 93.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 72 | 0.00% |
| NKE240531P00094000 | 2024-05-01 2:34PM EDT | 94.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| NKE240531P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| NKE240531P00096000 | 2024-04-30 10:49AM EDT | 96.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NKE240531P00097000 | 2024-04-22 1:21PM EDT | 97.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240531P00098000 | 2024-04-25 1:38PM EDT | 98.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240531P00099000 | 2024-05-01 9:30AM EDT | 99.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NKE240531P00100000 | 2024-04-22 11:50AM EDT | 100.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240531P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240531P00102000 | 2024-04-18 3:48PM EDT | 102.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 115.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.