NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719C00050000 | 2024-03-04 1:31PM EDT | 50.00 | 50.65 | 40.00 | 42.40 | 0.00 | - | 1 | 1 | 63.09% |
| NKE240719C00060000 | 2024-02-06 4:00PM EDT | 60.00 | 43.03 | 37.30 | 41.15 | 0.00 | - | 2 | 1 | 137.04% |
| NKE240719C00065000 | 2024-04-11 1:29PM EDT | 65.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240719C00070000 | 2024-04-22 10:49AM EDT | 70.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NKE240719C00075000 | 2024-04-26 3:21PM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| NKE240719C00080000 | 2024-04-30 3:52PM EDT | 80.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 0.00% |
| NKE240719C00082500 | 2024-04-25 9:36AM EDT | 82.50 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240719C00085000 | 2024-04-29 11:06AM EDT | 85.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| NKE240719C00087500 | 2024-04-30 2:50PM EDT | 87.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| NKE240719C00090000 | 2024-04-30 3:42PM EDT | 90.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 22 | 516 | 0.00% |
| NKE240719C00092500 | 2024-04-30 3:24PM EDT | 92.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 34 | 449 | 0.20% |
| NKE240719C00095000 | 2024-04-30 2:54PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 95 | 3,051 | 1.56% |
| NKE240719C00097500 | 2024-04-30 3:04PM EDT | 97.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 167 | 2,129 | 3.13% |
| NKE240719C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 173 | 4,873 | 3.13% |
| NKE240719C00105000 | 2024-04-30 3:44PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 70 | 4,911 | 6.25% |
| NKE240719C00110000 | 2024-04-30 3:41PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 37 | 2,376 | 6.25% |
| NKE240719C00115000 | 2024-04-30 2:50PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 2,138 | 12.50% |
| NKE240719C00120000 | 2024-04-30 3:38PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 1,666 | 12.50% |
| NKE240719C00125000 | 2024-04-30 3:28PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 864 | 12.50% |
| NKE240719C00130000 | 2024-04-30 1:26PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 12.50% |
| NKE240719C00135000 | 2024-04-30 10:22AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 184 | 459 | 12.50% |
| NKE240719C00140000 | 2024-04-30 3:43PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,828 | 25.00% |
| NKE240719C00145000 | 2024-04-30 12:15PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 139 | 25.00% |
| NKE240719C00150000 | 2024-04-29 10:39AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 652 | 25.00% |
| NKE240719C00155000 | 2024-04-17 1:34PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 25.00% |
| NKE240719C00160000 | 2024-03-28 10:26AM EDT | 160.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 42 | 42 | 52.54% |
| NKE240719C00165000 | 2024-04-17 10:40AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 187 | 25.00% |
| NKE240719C00170000 | 2024-04-01 3:35PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 25.00% |
| NKE240719C00175000 | 2024-04-17 11:00AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| NKE240719C00180000 | 2024-03-11 2:31PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 51.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719P00050000 | 2024-04-25 3:41PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| NKE240719P00055000 | 2024-04-25 12:38PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 193 | 25.00% |
| NKE240719P00060000 | 2024-04-24 10:24AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 264 | 25.00% |
| NKE240719P00065000 | 2024-04-26 10:48AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 12.50% |
| NKE240719P00070000 | 2024-04-30 1:04PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 375 | 12.50% |
| NKE240719P00075000 | 2024-04-30 11:45AM EDT | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 1,055 | 12.50% |
| NKE240719P00080000 | 2024-04-30 11:24AM EDT | 80.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 7,447 | 6.25% |
| NKE240719P00082500 | 2024-04-30 12:29PM EDT | 82.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 31 | 2,151 | 6.25% |
| NKE240719P00085000 | 2024-04-30 2:45PM EDT | 85.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 19 | 6,578 | 3.13% |
| NKE240719P00087500 | 2024-04-30 3:59PM EDT | 87.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 105 | 1,165 | 3.13% |
| NKE240719P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 86 | 5,510 | 1.56% |
| NKE240719P00092500 | 2024-04-30 2:50PM EDT | 92.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 74 | 3,281 | 0.00% |
| NKE240719P00095000 | 2024-04-30 3:08PM EDT | 95.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 14 | 3,490 | 0.00% |
| NKE240719P00097500 | 2024-04-29 3:57PM EDT | 97.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 115 | 1,936 | 0.00% |
| NKE240719P00100000 | 2024-04-30 9:50AM EDT | 100.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5,257 | 0.00% |
| NKE240719P00105000 | 2024-04-26 3:39PM EDT | 105.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 121 | 1,235 | 0.00% |
| NKE240719P00110000 | 2024-04-26 10:15AM EDT | 110.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 16 | 125 | 0.00% |
| NKE240719P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| NKE240719P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719P00125000 | 2024-03-21 3:28PM EDT | 125.00 | 24.24 | 28.00 | 32.20 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00130000 | 2024-01-03 11:03AM EDT | 130.00 | 25.00 | 28.75 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00135000 | 2023-12-26 11:42AM EDT | 135.00 | 27.22 | 30.70 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240719P00140000 | 2024-03-22 12:06PM EDT | 140.00 | 46.82 | 43.00 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719P00145000 | 2023-12-21 2:12PM EDT | 145.00 | 24.48 | 41.00 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00150000 | 2023-12-20 11:57AM EDT | 150.00 | 28.10 | 46.00 | 50.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00155000 | 2023-12-21 10:36AM EDT | 155.00 | 32.45 | 51.00 | 55.40 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00170000 | 2023-12-22 12:40PM EDT | 170.00 | 60.72 | 67.90 | 70.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.