NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240614C00075000 | 2024-05-07 2:08PM EDT | 75.00 | 18.80 | 16.70 | 18.25 | 0.00 | - | - | 2 | 67.77% |
| NKE240614C00085000 | 2024-05-10 3:05PM EDT | 85.00 | 6.80 | 6.95 | 8.10 | 0.00 | - | - | 24 | 34.33% |
| NKE240614C00086000 | 2024-05-16 10:06AM EDT | 86.00 | 7.35 | 6.55 | 8.10 | 0.00 | - | 1 | 2 | 43.99% |
| NKE240614C00088000 | 2024-05-16 2:33PM EDT | 88.00 | 5.08 | 4.85 | 6.00 | 0.00 | - | 1 | 5 | 35.40% |
| NKE240614C00090000 | 2024-05-17 2:09PM EDT | 90.00 | 3.28 | 3.35 | 3.50 | -0.62 | -15.90% | 10 | 29 | 22.29% |
| NKE240614C00091000 | 2024-05-17 2:29PM EDT | 91.00 | 2.75 | 2.74 | 2.99 | -0.17 | -5.82% | 26 | 34 | 23.24% |
| NKE240614C00092000 | 2024-05-17 3:37PM EDT | 92.00 | 2.20 | 2.17 | 2.36 | +0.05 | +2.33% | 25 | 41 | 22.29% |
| NKE240614C00093000 | 2024-05-17 10:50AM EDT | 93.00 | 1.66 | 1.69 | 1.90 | -0.09 | -5.14% | 7 | 70 | 22.35% |
| NKE240614C00094000 | 2024-05-15 12:41PM EDT | 94.00 | 1.24 | 1.28 | 1.32 | +0.09 | +7.83% | 2 | 23 | 20.48% |
| NKE240614C00095000 | 2024-05-17 1:41PM EDT | 95.00 | 0.95 | 0.94 | 1.04 | -0.18 | -15.93% | 14 | 33 | 20.92% |
| NKE240614C00096000 | 2024-05-17 3:39PM EDT | 96.00 | 0.73 | 0.69 | 0.78 | -0.21 | -22.34% | 19 | 66 | 20.95% |
| NKE240614C00097000 | 2024-05-17 3:55PM EDT | 97.00 | 0.52 | 0.49 | 0.73 | -0.10 | -16.13% | 39 | 90 | 23.07% |
| NKE240614C00098000 | 2024-05-16 3:05PM EDT | 98.00 | 0.38 | 0.34 | 0.54 | -0.05 | -11.63% | 6 | 1,146 | 22.95% |
| NKE240614C00099000 | 2024-05-17 12:42PM EDT | 99.00 | 0.30 | 0.25 | 0.89 | -0.05 | -14.29% | 8 | 26 | 30.42% |
| NKE240614C00100000 | 2024-05-17 3:09PM EDT | 100.00 | 0.18 | 0.17 | 0.25 | -0.09 | -33.33% | 85 | 103 | 22.07% |
| NKE240614C00101000 | 2024-05-14 11:12AM EDT | 101.00 | 0.35 | 0.12 | 0.16 | 0.00 | - | 2 | 18 | 21.63% |
| NKE240614C00102000 | 2024-05-17 3:12PM EDT | 102.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 37 | 9 | 25.93% |
| NKE240614C00103000 | 2024-05-14 10:21AM EDT | 103.00 | 0.19 | 0.03 | 0.20 | 0.00 | - | 16 | 46 | 26.37% |
| NKE240614C00104000 | 2024-05-14 10:21AM EDT | 104.00 | 0.15 | 0.03 | 1.32 | 0.00 | - | 8 | 11 | 48.44% |
| NKE240614C00105000 | 2024-05-14 10:21AM EDT | 105.00 | 0.14 | 0.02 | 0.10 | 0.00 | - | 8 | 18 | 26.07% |
| NKE240614C00110000 | 2024-05-17 10:05AM EDT | 110.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 3 | 15 | 30.86% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240614P00078000 | 2024-05-15 10:32AM EDT | 78.00 | 0.08 | 0.03 | 1.37 | 0.00 | - | 1 | 9 | 51.12% |
| NKE240614P00079000 | 2024-05-14 11:30AM EDT | 79.00 | 0.23 | 0.04 | 0.18 | 0.00 | - | 1 | 26 | 34.38% |
| NKE240614P00080000 | 2024-05-16 11:21AM EDT | 80.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 11 | 26 | 29.59% |
| NKE240614P00081000 | 2024-05-15 12:54PM EDT | 81.00 | 0.19 | 0.06 | 0.28 | 0.00 | - | 17 | 40 | 33.01% |
| NKE240614P00082000 | 2024-05-16 1:24PM EDT | 82.00 | 0.16 | 0.08 | 0.17 | 0.00 | - | 1 | 4 | 27.25% |
| NKE240614P00083000 | 2024-05-17 12:04PM EDT | 83.00 | 0.21 | 0.16 | 0.19 | -0.01 | -4.55% | 3 | 35 | 25.59% |
| NKE240614P00084000 | 2024-05-17 9:52AM EDT | 84.00 | 0.25 | 0.21 | 0.25 | -0.13 | -34.21% | 20 | 46 | 24.90% |
| NKE240614P00085000 | 2024-05-17 3:32PM EDT | 85.00 | 0.29 | 0.27 | 0.32 | -0.07 | -19.44% | 77 | 98 | 24.07% |
| NKE240614P00086000 | 2024-05-16 9:38AM EDT | 86.00 | 0.42 | 0.37 | 0.43 | 0.00 | - | 10 | 64 | 23.58% |
| NKE240614P00087000 | 2024-05-17 1:01PM EDT | 87.00 | 0.63 | 0.50 | 0.67 | -0.04 | -5.97% | 11 | 95 | 24.56% |
| NKE240614P00088000 | 2024-05-17 1:39PM EDT | 88.00 | 0.82 | 0.68 | 0.76 | -0.08 | -8.89% | 4 | 617 | 22.73% |
| NKE240614P00089000 | 2024-05-17 3:48PM EDT | 89.00 | 0.98 | 0.86 | 1.00 | 0.00 | - | 47 | 143 | 22.39% |
| NKE240614P00090000 | 2024-05-17 2:29PM EDT | 90.00 | 1.35 | 1.12 | 1.37 | +0.07 | +5.47% | 25 | 140 | 22.83% |
| NKE240614P00091000 | 2024-05-17 2:55PM EDT | 91.00 | 1.70 | 1.48 | 1.67 | -0.35 | -17.07% | 4 | 229 | 21.85% |
| NKE240614P00092000 | 2024-05-17 3:55PM EDT | 92.00 | 2.05 | 1.97 | 2.12 | -0.58 | -22.05% | 69 | 41 | 21.70% |
| NKE240614P00093000 | 2024-05-17 3:03PM EDT | 93.00 | 2.70 | 2.41 | 2.80 | -0.13 | -4.59% | 13 | 12 | 23.15% |
| NKE240614P00094000 | 2024-05-17 12:35PM EDT | 94.00 | 3.32 | 2.91 | 3.25 | +0.42 | +14.48% | 1 | 6 | 21.61% |
| NKE240614P00095000 | 2024-05-17 3:21PM EDT | 95.00 | 4.03 | 3.75 | 4.20 | -0.82 | -16.91% | 1 | 17 | 24.63% |
| NKE240614P00096000 | 2024-05-07 3:16PM EDT | 96.00 | 3.83 | 4.50 | 4.75 | 0.00 | - | - | 1 | 22.75% |
| NKE240614P00097000 | 2024-05-15 12:00PM EDT | 97.00 | 5.75 | 5.45 | 6.15 | 0.00 | - | 7 | 7 | 30.40% |
| NKE240614P00100000 | 2024-05-03 10:01AM EDT | 100.00 | 7.80 | 7.00 | 8.50 | 0.00 | - | 2 | 2 | 29.86% |
| NKE240614P00101000 | 2024-05-16 11:31AM EDT | 101.00 | 8.63 | 7.90 | 9.45 | 0.00 | - | 2 | 3 | 31.35% |
| NKE240614P00102000 | 2024-05-10 11:58AM EDT | 102.00 | 10.25 | 9.35 | 11.05 | 0.00 | - | - | 2 | 42.48% |
| NKE240614P00103000 | 2024-05-10 9:55AM EDT | 103.00 | 10.47 | 10.15 | 11.85 | 0.00 | - | 1 | 3 | 42.04% |
| NKE240614P00104000 | 2024-05-10 11:58AM EDT | 104.00 | 12.09 | 11.65 | 12.75 | 0.00 | - | 2 | 5 | 42.75% |
| NKE240614P00105000 | 2024-05-03 11:25AM EDT | 105.00 | 12.80 | 12.65 | 13.95 | 0.00 | - | 1 | 1 | 48.00% |
| NKE240614P00115000 | 2024-05-10 9:37AM EDT | 115.00 | 22.42 | 21.85 | 24.60 | 0.00 | - | 1 | 4 | 52.20% |
© 2024 Yahoo. All rights reserved.