UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,074.80 -2,338.19 (-4.64%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00045000 | 2023-10-02 1:05PM EDT | 45.00 | 50.61 | 56.35 | 57.15 | 0.00 | - | - | 3 | 279.81% |
| NKE240621C00050000 | 2024-02-23 4:15PM EDT | 50.00 | 56.12 | 42.50 | 46.85 | 0.00 | - | 1 | 3 | 143.99% |
| NKE240621C00055000 | 2024-03-26 2:50PM EDT | 55.00 | 38.44 | 37.30 | 41.20 | 0.00 | - | 2 | 11 | 118.65% |
| NKE240621C00060000 | 2024-04-08 12:21PM EDT | 60.00 | 30.55 | 30.70 | 35.00 | 0.00 | - | 1 | 7 | 74.41% |
| NKE240621C00065000 | 2024-03-27 12:49PM EDT | 65.00 | 29.51 | 27.40 | 31.40 | 0.00 | - | 3 | 3 | 90.50% |
| NKE240621C00070000 | 2024-04-15 3:01PM EDT | 70.00 | 23.50 | 20.85 | 24.65 | 0.00 | - | 20 | 40 | 79.64% |
| NKE240621C00075000 | 2024-04-19 3:33PM EDT | 75.00 | 20.73 | 17.00 | 18.25 | 0.00 | - | 1 | 29 | 48.19% |
| NKE240621C00080000 | 2024-04-26 11:45AM EDT | 80.00 | 15.15 | 11.25 | 13.45 | 0.00 | - | 205 | 2,596 | 39.51% |
| NKE240621C00082500 | 2024-04-26 12:54PM EDT | 82.50 | 12.45 | 10.00 | 11.35 | 0.00 | - | 14 | 64 | 37.96% |
| NKE240621C00085000 | 2024-04-30 12:17PM EDT | 85.00 | 9.16 | 8.00 | 8.55 | -0.64 | -6.53% | 2 | 258 | 28.88% |
| NKE240621C00087500 | 2024-04-30 3:45PM EDT | 87.50 | 6.60 | 5.90 | 7.15 | -1.98 | -23.08% | 3 | 405 | 31.96% |
| NKE240621C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 4.75 | 4.65 | 4.75 | -1.45 | -23.39% | 37 | 2,361 | 25.31% |
| NKE240621C00092500 | 2024-04-30 2:57PM EDT | 92.50 | 3.27 | 3.20 | 3.30 | -0.98 | -23.06% | 97 | 2,251 | 24.34% |
| NKE240621C00095000 | 2024-04-30 3:58PM EDT | 95.00 | 2.15 | 2.09 | 2.25 | -0.78 | -26.62% | 1,043 | 6,247 | 24.23% |
| NKE240621C00097500 | 2024-04-30 3:59PM EDT | 97.50 | 1.31 | 1.31 | 1.35 | -0.57 | -30.32% | 706 | 3,857 | 23.13% |
| NKE240621C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.76 | 0.76 | 0.81 | -0.39 | -33.91% | 497 | 10,512 | 22.94% |
| NKE240621C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 0.26 | 0.25 | 0.32 | -0.11 | -29.73% | 93 | 8,488 | 24.02% |
| NKE240621C00110000 | 2024-04-30 3:41PM EDT | 110.00 | 0.11 | 0.08 | 0.13 | -0.03 | -21.43% | 176 | 9,126 | 25.29% |
| NKE240621C00115000 | 2024-04-30 2:57PM EDT | 115.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 3 | 4,633 | 29.49% |
| NKE240621C00120000 | 2024-04-30 12:15PM EDT | 120.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 58 | 5,814 | 31.25% |
| NKE240621C00125000 | 2024-04-30 1:39PM EDT | 125.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 1 | 9,442 | 36.13% |
| NKE240621C00130000 | 2024-04-30 1:26PM EDT | 130.00 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 257 | 4,901 | 44.63% |
| NKE240621C00135000 | 2024-04-30 10:04AM EDT | 135.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 165 | 5,543 | 40.63% |
| NKE240621C00140000 | 2024-04-25 12:54PM EDT | 140.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 13 | 2,544 | 42.58% |
| NKE240621C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 862 | 45.70% |
| NKE240621C00150000 | 2024-04-08 9:42AM EDT | 150.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 946 | 50.98% |
| NKE240621C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 782 | 51.56% |
| NKE240621C00160000 | 2024-03-21 2:49PM EDT | 160.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1,108 | 83.11% |
| NKE240621C00165000 | 2024-03-18 10:46AM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 108 | 86.62% |
| NKE240621C00170000 | 2024-03-11 2:48PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 150 | 62.11% |
| NKE240621C00175000 | 2024-03-20 1:22PM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,512 | 63.67% |
| NKE240621C00180000 | 2024-03-22 3:37PM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 236 | 106.40% |
| NKE240621C00185000 | 2024-03-01 4:55PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 63 | 66.41% |
| NKE240621C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 218 | 71.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00045000 | 2024-04-02 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 46 | 77.34% |
| NKE240621P00047500 | 2023-11-03 3:30PM EDT | 47.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 15 | 77.15% |
| NKE240621P00050000 | 2024-03-18 9:44AM EDT | 50.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 7 | 56 | 96.29% |
| NKE240621P00055000 | 2024-04-16 11:09AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 2,213 | 57.81% |
| NKE240621P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1,521 | 51.17% |
| NKE240621P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 14 | 465 | 45.70% |
| NKE240621P00070000 | 2024-04-30 11:13AM EDT | 70.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 11 | 876 | 36.62% |
| NKE240621P00075000 | 2024-04-30 10:30AM EDT | 75.00 | 0.15 | 0.06 | 0.15 | +0.04 | +36.36% | 3 | 6,039 | 30.76% |
| NKE240621P00080000 | 2024-04-30 2:59PM EDT | 80.00 | 0.31 | 0.30 | 0.32 | +0.09 | +40.91% | 121 | 6,994 | 26.71% |
| NKE240621P00082500 | 2024-04-30 2:26PM EDT | 82.50 | 0.45 | 0.48 | 1.20 | +0.12 | +36.36% | 58 | 2,713 | 33.86% |
| NKE240621P00085000 | 2024-04-30 3:25PM EDT | 85.00 | 0.78 | 0.80 | 0.84 | +0.19 | +32.20% | 24 | 11,058 | 24.24% |
| NKE240621P00087500 | 2024-04-30 3:39PM EDT | 87.50 | 1.27 | 1.30 | 1.35 | +0.34 | +36.56% | 147 | 4,905 | 23.29% |
| NKE240621P00090000 | 2024-04-30 3:57PM EDT | 90.00 | 2.00 | 2.06 | 2.11 | +0.45 | +29.03% | 379 | 11,578 | 22.46% |
| NKE240621P00092500 | 2024-04-30 3:48PM EDT | 92.50 | 3.05 | 3.05 | 3.20 | +0.66 | +27.62% | 269 | 5,077 | 21.94% |
| NKE240621P00095000 | 2024-04-30 3:26PM EDT | 95.00 | 4.45 | 4.45 | 4.60 | +0.95 | +27.14% | 279 | 9,064 | 21.34% |
| NKE240621P00097500 | 2024-04-30 3:37PM EDT | 97.50 | 6.10 | 6.15 | 6.35 | +1.20 | +24.49% | 10 | 3,600 | 21.08% |
| NKE240621P00100000 | 2024-04-30 2:28PM EDT | 100.00 | 8.05 | 8.15 | 8.80 | +1.03 | +14.67% | 62 | 9,164 | 25.46% |
| NKE240621P00105000 | 2024-04-30 9:30AM EDT | 105.00 | 12.00 | 11.35 | 14.50 | +1.00 | +9.09% | 14 | 829 | 41.04% |
| NKE240621P00110000 | 2024-04-30 1:39PM EDT | 110.00 | 17.25 | 16.75 | 19.50 | +1.30 | +8.15% | 5 | 434 | 49.17% |
| NKE240621P00115000 | 2024-04-30 3:47PM EDT | 115.00 | 22.50 | 20.95 | 23.50 | +1.17 | +5.49% | 44 | 32 | 43.99% |
| NKE240621P00120000 | 2024-04-30 3:03PM EDT | 120.00 | 28.10 | 25.75 | 29.60 | +1.00 | +3.69% | 52 | 23 | 64.36% |
| NKE240621P00125000 | 2024-03-27 11:57AM EDT | 125.00 | 31.55 | 28.90 | 32.80 | 0.00 | - | 1 | 2 | 35.45% |
| NKE240621P00130000 | 2024-03-26 3:34PM EDT | 130.00 | 37.68 | 34.40 | 37.70 | 0.00 | - | 2 | 1 | 0.00% |
| NKE240621P00135000 | 2023-12-20 4:55PM EDT | 135.00 | 16.10 | 31.20 | 35.50 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240621P00140000 | 2023-12-22 1:45PM EDT | 140.00 | 30.63 | 37.70 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00145000 | 2023-12-20 11:15AM EDT | 145.00 | 23.30 | 41.00 | 45.25 | 0.00 | - | 55 | 0 | 0.00% |
| NKE240621P00150000 | 2024-03-14 11:25AM EDT | 150.00 | 49.36 | 56.95 | 58.55 | 0.00 | - | 2 | 0 | 79.49% |
| NKE240621P00155000 | 2024-01-10 4:29PM EDT | 155.00 | 51.14 | 49.90 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00160000 | 2024-03-18 1:21PM EDT | 160.00 | 60.45 | 63.40 | 67.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240621P00165000 | 2023-10-27 12:29PM EDT | 165.00 | 65.80 | 57.25 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 63.45 | 64.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00175000 | 2023-06-26 2:09PM EDT | 175.00 | 63.40 | 65.25 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.