NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00045000 | 2024-04-17 12:20PM EDT | 45.00 | 50.00 | 47.90 | 52.00 | 0.00 | - | 6 | 22 | 56.18% |
| NKE250117C00047500 | 2024-04-18 2:26PM EDT | 47.50 | 48.65 | 45.70 | 49.50 | 0.00 | - | 6 | 518 | 54.66% |
| NKE250117C00050000 | 2024-04-19 9:46AM EDT | 50.00 | 47.00 | 43.15 | 47.00 | 0.00 | - | 1 | 54 | 50.83% |
| NKE250117C00055000 | 2024-04-15 9:56AM EDT | 55.00 | 40.00 | 38.55 | 42.60 | 0.00 | - | 1 | 22 | 65.08% |
| NKE250117C00060000 | 2024-04-04 2:13PM EDT | 60.00 | 32.00 | 33.90 | 38.00 | 0.00 | - | 2 | 44 | 59.52% |
| NKE250117C00065000 | 2024-04-11 3:06PM EDT | 65.00 | 29.61 | 31.25 | 32.60 | 0.00 | - | 4 | 37 | 49.72% |
| NKE250117C00070000 | 2024-04-24 10:43AM EDT | 70.00 | 27.55 | 26.95 | 28.05 | 0.00 | - | 1 | 346 | 45.03% |
| NKE250117C00075000 | 2024-04-24 11:49AM EDT | 75.00 | 23.85 | 22.95 | 24.05 | 0.00 | - | 2 | 134 | 42.60% |
| NKE250117C00080000 | 2024-04-25 12:09PM EDT | 80.00 | 18.80 | 19.10 | 19.30 | 0.00 | - | 1 | 175 | 36.59% |
| NKE250117C00082500 | 2024-04-23 10:27AM EDT | 82.50 | 18.20 | 16.30 | 17.45 | +0.55 | +3.12% | 1 | 227 | 35.50% |
| NKE250117C00085000 | 2024-04-25 10:01AM EDT | 85.00 | 16.20 | 14.85 | 15.75 | +1.70 | +11.72% | 13 | 231 | 34.74% |
| NKE250117C00087500 | 2024-04-24 12:13PM EDT | 87.50 | 14.81 | 14.00 | 14.15 | 0.00 | - | 2 | 112 | 34.04% |
| NKE250117C00090000 | 2024-04-26 9:53AM EDT | 90.00 | 12.50 | 12.50 | 12.65 | +0.73 | +6.20% | 2 | 2,340 | 33.41% |
| NKE250117C00092500 | 2024-04-26 3:22PM EDT | 92.50 | 11.10 | 11.10 | 11.25 | +0.15 | +1.37% | 19 | 439 | 32.83% |
| NKE250117C00095000 | 2024-04-26 2:23PM EDT | 95.00 | 9.80 | 9.80 | 9.95 | +0.05 | +0.51% | 12 | 5,632 | 32.28% |
| NKE250117C00097500 | 2024-04-26 3:48PM EDT | 97.50 | 8.60 | 8.60 | 8.75 | -0.64 | -6.93% | 22 | 561 | 31.76% |
| NKE250117C00100000 | 2024-04-26 3:07PM EDT | 100.00 | 7.49 | 6.55 | 7.65 | +0.49 | +7.00% | 5 | 12,660 | 31.27% |
| NKE250117C00105000 | 2024-04-26 1:51PM EDT | 105.00 | 5.85 | 5.70 | 5.80 | +0.15 | +2.63% | 13 | 3,745 | 30.55% |
| NKE250117C00110000 | 2024-04-26 3:14PM EDT | 110.00 | 4.25 | 4.25 | 4.35 | -0.10 | -2.30% | 7 | 3,126 | 30.07% |
| NKE250117C00115000 | 2024-04-26 2:19PM EDT | 115.00 | 3.15 | 3.10 | 3.20 | +0.05 | +1.61% | 9 | 4,053 | 29.60% |
| NKE250117C00120000 | 2024-04-26 2:28PM EDT | 120.00 | 2.28 | 2.29 | 2.43 | 0.00 | - | 9 | 2,932 | 29.69% |
| NKE250117C00125000 | 2024-04-26 2:08PM EDT | 125.00 | 1.70 | 1.68 | 1.72 | +0.10 | +6.25% | 92 | 3,440 | 29.19% |
| NKE250117C00130000 | 2024-04-25 3:39PM EDT | 130.00 | 1.25 | 1.23 | 1.34 | 0.00 | - | 12 | 4,858 | 29.63% |
| NKE250117C00135000 | 2024-04-25 11:18AM EDT | 135.00 | 0.92 | 0.90 | 0.96 | +0.05 | +5.75% | 1 | 1,580 | 29.42% |
| NKE250117C00140000 | 2024-04-26 3:26PM EDT | 140.00 | 0.67 | 0.66 | 0.70 | +0.03 | +4.69% | 1 | 1,586 | 29.40% |
| NKE250117C00145000 | 2024-04-26 11:23AM EDT | 145.00 | 0.56 | 0.49 | 0.52 | +0.09 | +19.15% | 7 | 2,106 | 29.51% |
| NKE250117C00150000 | 2024-04-25 3:51PM EDT | 150.00 | 0.38 | 0.26 | 0.44 | 0.00 | - | 10 | 2,361 | 30.32% |
| NKE250117C00155000 | 2024-04-26 9:35AM EDT | 155.00 | 0.32 | 0.14 | 0.56 | +0.02 | +6.67% | 2 | 1,868 | 33.40% |
| NKE250117C00160000 | 2024-04-26 10:32AM EDT | 160.00 | 0.32 | 0.21 | 0.33 | +0.08 | +33.33% | 2 | 601 | 31.93% |
| NKE250117C00165000 | 2024-04-26 10:33AM EDT | 165.00 | 0.20 | 0.16 | 0.21 | +0.02 | +11.11% | 2 | 646 | 31.15% |
| NKE250117C00170000 | 2024-04-26 10:39AM EDT | 170.00 | 0.20 | 0.10 | 0.21 | +0.06 | +42.86% | 2 | 437 | 32.52% |
| NKE250117C00175000 | 2024-04-26 10:41AM EDT | 175.00 | 0.15 | 0.10 | 0.16 | -0.01 | -6.25% | 2 | 912 | 32.52% |
| NKE250117C00180000 | 2024-04-26 11:32AM EDT | 180.00 | 0.15 | 0.06 | 0.16 | +0.02 | +15.38% | 2 | 338 | 33.74% |
| NKE250117C00185000 | 2024-04-26 12:24PM EDT | 185.00 | 0.10 | 0.06 | 0.15 | -0.06 | -37.50% | 62 | 161 | 34.62% |
| NKE250117C00190000 | 2024-04-26 1:28PM EDT | 190.00 | 0.06 | 0.06 | 0.09 | -0.08 | -57.14% | 31 | 5,939 | 33.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00045000 | 2024-04-26 2:43PM EDT | 45.00 | 0.09 | 0.04 | 0.16 | -0.01 | -10.00% | 110 | 651 | 41.65% |
| NKE250117P00047500 | 2024-04-26 10:34AM EDT | 47.50 | 0.11 | 0.09 | 0.33 | -0.10 | -47.62% | 2 | 146 | 43.80% |
| NKE250117P00050000 | 2024-04-26 10:33AM EDT | 50.00 | 0.16 | 0.14 | 0.32 | -0.07 | -30.43% | 2 | 556 | 40.63% |
| NKE250117P00055000 | 2024-04-26 10:39AM EDT | 55.00 | 0.28 | 0.26 | 0.51 | -0.06 | -17.65% | 2 | 365 | 38.57% |
| NKE250117P00060000 | 2024-04-25 11:19AM EDT | 60.00 | 0.52 | 0.45 | 0.73 | -0.04 | -7.14% | 3 | 952 | 35.99% |
| NKE250117P00065000 | 2024-04-26 3:26PM EDT | 65.00 | 0.83 | 0.82 | 0.86 | 0.00 | - | 8 | 1,494 | 31.96% |
| NKE250117P00070000 | 2024-04-26 3:26PM EDT | 70.00 | 1.31 | 1.28 | 1.35 | +0.07 | +5.65% | 7 | 2,600 | 30.52% |
| NKE250117P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 1.92 | 1.97 | 2.06 | -0.38 | -16.52% | 29 | 4,697 | 29.20% |
| NKE250117P00080000 | 2024-04-26 12:10PM EDT | 80.00 | 2.90 | 2.87 | 3.05 | -0.15 | -4.92% | 71 | 8,466 | 27.94% |
| NKE250117P00082500 | 2024-04-26 1:47PM EDT | 82.50 | 3.60 | 3.55 | 3.70 | +0.05 | +1.41% | 4 | 2,534 | 27.45% |
| NKE250117P00085000 | 2024-04-26 9:40AM EDT | 85.00 | 4.08 | 4.25 | 4.40 | -0.14 | -3.32% | 27 | 7,695 | 26.80% |
| NKE250117P00087500 | 2024-04-26 2:35PM EDT | 87.50 | 5.20 | 5.10 | 5.20 | -0.30 | -5.45% | 4 | 3,969 | 26.16% |
| NKE250117P00090000 | 2024-04-26 9:30AM EDT | 90.00 | 6.07 | 6.00 | 6.50 | 0.00 | - | 2 | 9,689 | 26.81% |
| NKE250117P00092500 | 2024-04-26 11:34AM EDT | 92.50 | 6.91 | 7.05 | 7.20 | -0.09 | -1.29% | 1 | 2,506 | 25.14% |
| NKE250117P00095000 | 2024-04-26 11:12AM EDT | 95.00 | 8.15 | 8.20 | 8.35 | -0.45 | -5.23% | 32 | 3,876 | 24.55% |
| NKE250117P00097500 | 2024-04-24 3:37PM EDT | 97.50 | 9.25 | 9.45 | 9.65 | 0.00 | - | 60 | 2,402 | 24.05% |
| NKE250117P00100000 | 2024-04-26 12:00PM EDT | 100.00 | 10.65 | 10.85 | 11.05 | +0.03 | +0.28% | 3 | 6,434 | 23.49% |
| NKE250117P00105000 | 2024-04-25 2:10PM EDT | 105.00 | 14.16 | 13.85 | 14.20 | 0.00 | - | 2 | 4,104 | 22.28% |
| NKE250117P00110000 | 2024-04-26 2:57PM EDT | 110.00 | 17.85 | 17.20 | 17.85 | -0.95 | -5.05% | 38 | 2,638 | 21.16% |
| NKE250117P00115000 | 2024-04-22 10:32AM EDT | 115.00 | 21.54 | 21.60 | 22.80 | 0.00 | - | 8 | 3,378 | 24.32% |
| NKE250117P00120000 | 2024-04-22 3:07PM EDT | 120.00 | 25.80 | 25.40 | 27.30 | 0.00 | - | 3 | 297 | 24.90% |
| NKE250117P00125000 | 2024-04-11 1:48PM EDT | 125.00 | 32.99 | 29.95 | 32.95 | 0.00 | - | 2 | 74 | 30.99% |
| NKE250117P00130000 | 2024-04-12 9:44AM EDT | 130.00 | 38.68 | 34.35 | 37.85 | 0.00 | - | 1 | 8 | 33.15% |
| NKE250117P00135000 | 2024-02-22 3:33PM EDT | 135.00 | 31.10 | 38.50 | 43.00 | 0.00 | - | 23 | 25 | 36.43% |
| NKE250117P00140000 | 2024-03-08 4:05PM EDT | 140.00 | 40.83 | 49.00 | 52.10 | 0.00 | - | 1 | 0 | 50.27% |
| NKE250117P00145000 | 2024-04-05 12:41PM EDT | 145.00 | 55.55 | 48.90 | 52.85 | 0.00 | - | 1 | 0 | 40.19% |
| NKE250117P00150000 | 2024-04-26 2:32PM EDT | 150.00 | 56.25 | 53.90 | 56.95 | +0.10 | +0.18% | 37 | 22 | 36.39% |
| NKE250117P00155000 | 2023-12-15 3:47PM EDT | 155.00 | 34.55 | 47.50 | 52.25 | 0.00 | - | 26 | 0 | 0.00% |
| NKE250117P00160000 | 2024-02-01 3:29PM EDT | 160.00 | 58.90 | 56.95 | 59.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE250117P00165000 | 2023-06-08 11:23AM EDT | 165.00 | 58.75 | 59.45 | 61.55 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00170000 | 2024-02-26 1:43PM EDT | 170.00 | 65.40 | 74.15 | 78.05 | 0.00 | - | 2 | 0 | 50.93% |
| NKE250117P00175000 | 2023-05-18 10:45AM EDT | 175.00 | 56.80 | 60.25 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00180000 | 2023-12-14 2:05PM EDT | 180.00 | 58.00 | 72.50 | 77.40 | 0.00 | - | 8 | 0 | 0.00% |
| NKE250117P00190000 | 2023-12-22 1:15PM EDT | 190.00 | 81.01 | 87.10 | 91.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.