UK markets open in 4 hours 41 minutes
NIKKEI 225
38,189.03 -85.02 (-0.22%) HANG SENG
17,938.86 +175.83 (+0.99%) CRUDE OIL
79.34 +0.34 (+0.43%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,716.55 -1,887.81 (-3.97%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018C00050000 | 2024-04-11 11:56AM EDT | 50.00 | 42.04 | 39.50 | 43.10 | 0.00 | - | - | 1 | 60.89% |
| NKE241018C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 31.40 | 29.95 | 33.65 | -1.37 | -4.18% | 2 | 3 | 50.61% |
| NKE241018C00070000 | 2024-05-01 9:47AM EDT | 70.00 | 23.35 | 22.10 | 22.90 | -2.74 | -10.50% | 4 | 30 | 43.64% |
| NKE241018C00075000 | 2024-05-01 11:22AM EDT | 75.00 | 18.20 | 18.10 | 18.30 | -4.25 | -18.93% | 1 | 116 | 38.06% |
| NKE241018C00080000 | 2024-04-26 2:44PM EDT | 80.00 | 17.31 | 13.40 | 14.95 | 0.00 | - | 5 | 354 | 38.24% |
| NKE241018C00082500 | 2024-05-01 11:19AM EDT | 82.50 | 12.40 | 12.15 | 12.65 | -1.98 | -13.77% | 1 | 287 | 34.67% |
| NKE241018C00085000 | 2024-05-01 11:09AM EDT | 85.00 | 10.90 | 10.40 | 11.00 | -2.05 | -15.83% | 2 | 178 | 33.80% |
| NKE241018C00087500 | 2024-05-01 2:13PM EDT | 87.50 | 9.40 | 9.35 | 9.50 | -3.25 | -25.69% | 2 | 361 | 33.11% |
| NKE241018C00090000 | 2024-05-01 10:25AM EDT | 90.00 | 8.15 | 7.25 | 8.15 | -2.88 | -26.11% | 1 | 2,387 | 32.56% |
| NKE241018C00092500 | 2024-05-01 1:23PM EDT | 92.50 | 6.86 | 6.75 | 6.90 | -1.99 | -22.49% | 36 | 303 | 31.93% |
| NKE241018C00095000 | 2024-05-01 3:37PM EDT | 95.00 | 5.95 | 5.65 | 5.80 | -1.05 | -15.00% | 56 | 909 | 31.42% |
| NKE241018C00097500 | 2024-05-01 3:06PM EDT | 97.50 | 5.15 | 4.70 | 4.80 | -0.49 | -8.69% | 52 | 559 | 30.83% |
| NKE241018C00100000 | 2024-05-01 3:28PM EDT | 100.00 | 4.31 | 3.90 | 4.00 | -0.69 | -13.80% | 10 | 2,700 | 30.60% |
| NKE241018C00105000 | 2024-05-01 2:48PM EDT | 105.00 | 2.90 | 2.56 | 2.67 | -0.43 | -12.91% | 32 | 514 | 29.96% |
| NKE241018C00110000 | 2024-05-01 2:36PM EDT | 110.00 | 1.80 | 1.72 | 1.78 | -0.32 | -15.09% | 18 | 694 | 29.75% |
| NKE241018C00115000 | 2024-05-01 12:30PM EDT | 115.00 | 1.15 | 0.93 | 1.18 | -0.24 | -17.27% | 3 | 609 | 29.71% |
| NKE241018C00120000 | 2024-05-01 12:24PM EDT | 120.00 | 0.76 | 0.74 | 0.78 | -0.14 | -15.56% | 4 | 433 | 29.79% |
| NKE241018C00125000 | 2024-04-24 2:09PM EDT | 125.00 | 0.80 | 0.29 | 0.53 | 0.00 | - | 2 | 817 | 30.10% |
| NKE241018C00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.40 | 0.25 | 0.37 | 0.00 | - | 3 | 283 | 30.57% |
| NKE241018C00135000 | 2024-05-01 1:59PM EDT | 135.00 | 0.29 | 0.12 | 0.58 | -0.06 | -17.14% | 6 | 581 | 36.04% |
| NKE241018C00140000 | 2024-05-01 11:36AM EDT | 140.00 | 0.21 | 0.10 | 1.42 | -0.08 | -27.59% | 2 | 65 | 47.06% |
| NKE241018C00145000 | 2024-05-01 11:33AM EDT | 145.00 | 0.19 | 0.05 | 1.42 | -0.01 | -5.00% | 2 | 15 | 49.66% |
| NKE241018C00150000 | 2024-05-01 1:59PM EDT | 150.00 | 0.14 | 0.04 | 1.39 | -0.04 | -22.22% | 4 | 6 | 51.86% |
| NKE241018C00155000 | 2024-05-01 11:36AM EDT | 155.00 | 0.14 | 0.03 | 0.70 | +0.01 | +7.69% | 2 | 147 | 46.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018P00047500 | 2024-05-01 11:37AM EDT | 47.50 | 0.07 | 0.01 | 1.34 | +0.03 | +75.00% | 2 | 0 | 60.30% |
| NKE241018P00050000 | 2024-05-01 11:33AM EDT | 50.00 | 0.17 | 0.02 | 1.37 | +0.05 | +41.67% | 2 | 2 | 56.54% |
| NKE241018P00055000 | 2024-04-29 10:40AM EDT | 55.00 | 0.19 | 0.07 | 1.44 | +0.02 | +11.76% | 2 | 17 | 58.67% |
| NKE241018P00060000 | 2024-05-01 10:28AM EDT | 60.00 | 0.36 | 0.13 | 1.57 | +0.12 | +50.00% | 2 | 25 | 51.76% |
| NKE241018P00065000 | 2024-05-01 10:10AM EDT | 65.00 | 0.52 | 0.53 | 0.58 | +0.08 | +18.18% | 2 | 179 | 33.42% |
| NKE241018P00070000 | 2024-05-01 11:07AM EDT | 70.00 | 0.95 | 0.92 | 0.98 | +0.23 | +31.94% | 7 | 1,969 | 31.49% |
| NKE241018P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 1.46 | 1.59 | 1.65 | +0.21 | +16.80% | 1 | 1,686 | 29.94% |
| NKE241018P00080000 | 2024-04-30 2:48PM EDT | 80.00 | 2.19 | 2.62 | 2.70 | 0.00 | - | 70 | 3,140 | 28.66% |
| NKE241018P00082500 | 2024-04-30 10:16AM EDT | 82.50 | 2.61 | 3.30 | 3.40 | 0.00 | - | 2 | 588 | 28.08% |
| NKE241018P00085000 | 2024-04-29 10:09AM EDT | 85.00 | 3.05 | 4.10 | 4.20 | 0.00 | - | 3 | 3,594 | 27.39% |
| NKE241018P00087500 | 2024-04-29 11:05AM EDT | 87.50 | 3.80 | 5.05 | 5.15 | 0.00 | - | 2 | 1,858 | 26.78% |
| NKE241018P00090000 | 2024-05-01 11:49AM EDT | 90.00 | 6.15 | 6.10 | 6.25 | +1.10 | +21.78% | 40 | 5,226 | 26.18% |
| NKE241018P00092500 | 2024-05-01 11:30AM EDT | 92.50 | 7.18 | 7.35 | 7.50 | +1.53 | +27.08% | 3 | 889 | 25.60% |
| NKE241018P00095000 | 2024-04-30 2:28PM EDT | 95.00 | 7.55 | 8.75 | 8.90 | 0.00 | - | 15 | 1,770 | 25.01% |
| NKE241018P00097500 | 2024-04-29 12:45PM EDT | 97.50 | 8.15 | 10.30 | 10.50 | 0.00 | - | 46 | 213 | 24.62% |
| NKE241018P00100000 | 2024-04-29 12:48PM EDT | 100.00 | 9.65 | 12.00 | 12.20 | 0.00 | - | 39 | 245 | 24.04% |
| NKE241018P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 13.00 | 14.90 | 16.50 | 0.00 | - | 9 | 505 | 25.67% |
| NKE241018P00110000 | 2024-03-27 10:39AM EDT | 110.00 | 17.71 | 15.75 | 16.70 | 0.00 | - | 3 | 84 | 0.00% |
| NKE241018P00115000 | 2024-04-17 10:25AM EDT | 115.00 | 21.30 | 22.65 | 25.10 | 0.00 | - | 1 | 71 | 23.19% |
| NKE241018P00120000 | 2024-03-27 10:10AM EDT | 120.00 | 27.30 | 24.75 | 25.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241018P00125000 | 2024-03-25 2:20PM EDT | 125.00 | 32.13 | 28.25 | 31.95 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241018P00130000 | 2024-02-13 11:40AM EDT | 130.00 | 26.00 | 28.90 | 30.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.