UK markets open in 7 hours 23 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.60 +20.60 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,235.25 -2,105.32 (-4.36%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321C00060000 | 2024-04-18 10:25AM EDT | 60.00 | 37.67 | 31.55 | 34.85 | 0.00 | - | 1 | 2 | 54.54% |
| NKE250321C00065000 | 2024-04-11 9:39AM EDT | 65.00 | 30.05 | 27.10 | 30.85 | 0.00 | - | - | 2 | 51.81% |
| NKE250321C00070000 | 2024-05-01 3:21PM EDT | 70.00 | 25.24 | 24.35 | 25.50 | -2.63 | -9.44% | 3 | 4 | 43.09% |
| NKE250321C00075000 | 2024-04-25 3:51PM EDT | 75.00 | 23.80 | 19.75 | 22.75 | 0.00 | - | 40 | 41 | 44.59% |
| NKE250321C00080000 | 2024-04-17 9:34AM EDT | 80.00 | 20.25 | 16.15 | 17.95 | 0.00 | - | 2 | 92 | 37.92% |
| NKE250321C00082500 | 2024-04-22 1:52PM EDT | 82.50 | 19.30 | 13.90 | 15.65 | 0.00 | - | 5 | 9 | 34.90% |
| NKE250321C00085000 | 2024-05-01 2:41PM EDT | 85.00 | 15.00 | 12.30 | 14.75 | -2.60 | -14.77% | 7 | 20 | 36.20% |
| NKE250321C00087500 | 2024-04-15 12:22PM EDT | 87.50 | 14.90 | 12.45 | 13.40 | 0.00 | - | 5 | 62 | 35.79% |
| NKE250321C00090000 | 2024-05-01 1:11PM EDT | 90.00 | 11.43 | 9.50 | 12.05 | -2.42 | -17.47% | 1 | 158 | 35.14% |
| NKE250321C00092500 | 2024-04-29 10:02AM EDT | 92.50 | 10.50 | 8.40 | 10.15 | -1.76 | -14.36% | 1 | 59 | 32.65% |
| NKE250321C00095000 | 2024-05-01 12:34PM EDT | 95.00 | 9.05 | 8.85 | 9.00 | -0.93 | -9.32% | 3 | 63 | 32.15% |
| NKE250321C00097500 | 2024-04-30 9:30AM EDT | 97.50 | 9.35 | 7.05 | 9.50 | 0.00 | - | 1 | 36 | 36.28% |
| NKE250321C00100000 | 2024-05-01 10:35AM EDT | 100.00 | 7.00 | 5.95 | 7.05 | -1.00 | -12.50% | 6 | 238 | 31.46% |
| NKE250321C00105000 | 2024-05-01 1:40PM EDT | 105.00 | 5.85 | 4.85 | 5.45 | -1.30 | -18.18% | 6 | 99 | 30.89% |
| NKE250321C00110000 | 2024-05-01 9:57AM EDT | 110.00 | 4.40 | 4.05 | 4.20 | -0.65 | -12.87% | 1 | 54 | 30.54% |
| NKE250321C00115000 | 2024-04-30 12:54PM EDT | 115.00 | 3.75 | 3.05 | 3.80 | 0.00 | - | 1 | 90 | 32.43% |
| NKE250321C00120000 | 2024-05-01 12:05PM EDT | 120.00 | 2.39 | 2.10 | 2.39 | -0.76 | -24.13% | 1 | 46 | 29.83% |
| NKE250321C00125000 | 2024-04-23 3:41PM EDT | 125.00 | 2.38 | 0.80 | 1.95 | 0.00 | - | 1 | 16 | 30.40% |
| NKE250321C00130000 | 2024-04-23 3:58PM EDT | 130.00 | 1.73 | 0.88 | 1.35 | 0.00 | - | 5 | 10 | 29.54% |
| NKE250321C00135000 | 2024-04-30 10:15AM EDT | 135.00 | 1.20 | 0.56 | 1.20 | 0.00 | - | 3 | 2 | 30.70% |
| NKE250321C00140000 | 2024-05-01 10:54AM EDT | 140.00 | 0.78 | 0.32 | 0.76 | -0.21 | -21.21% | 3 | 8 | 29.42% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321P00047500 | 2024-04-30 11:40AM EDT | 47.50 | 0.31 | 0.00 | 2.36 | 0.00 | - | 2 | 1 | 60.41% |
| NKE250321P00050000 | 2024-04-30 11:42AM EDT | 50.00 | 0.31 | 0.04 | 0.55 | 0.00 | - | 2 | 8 | 38.89% |
| NKE250321P00055000 | 2024-04-30 11:42AM EDT | 55.00 | 0.51 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 38.99% |
| NKE250321P00060000 | 2024-04-30 2:34PM EDT | 60.00 | 0.80 | 0.83 | 1.09 | 0.00 | - | 2 | 193 | 33.74% |
| NKE250321P00065000 | 2024-04-23 2:39PM EDT | 65.00 | 1.12 | 1.17 | 3.30 | 0.00 | - | 7 | 89 | 41.42% |
| NKE250321P00070000 | 2024-04-19 2:41PM EDT | 70.00 | 1.77 | 1.48 | 3.90 | 0.00 | - | 12 | 2,447 | 37.74% |
| NKE250321P00075000 | 2024-05-01 3:08PM EDT | 75.00 | 2.85 | 2.83 | 3.70 | +0.18 | +6.74% | 446 | 1,344 | 30.59% |
| NKE250321P00080000 | 2024-04-30 3:50PM EDT | 80.00 | 3.80 | 2.68 | 4.45 | 0.00 | - | 391 | 1,287 | 27.11% |
| NKE250321P00082500 | 2024-05-01 2:54PM EDT | 82.50 | 4.90 | 3.50 | 5.25 | +0.70 | +16.67% | 101 | 790 | 26.56% |
| NKE250321P00085000 | 2024-04-30 11:46AM EDT | 85.00 | 5.30 | 6.00 | 7.00 | 0.00 | - | 4 | 1,198 | 28.68% |
| NKE250321P00087500 | 2024-04-30 11:03AM EDT | 87.50 | 6.03 | 7.00 | 7.15 | 0.00 | - | 1 | 12 | 25.45% |
| NKE250321P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 7.75 | 8.15 | 9.30 | +1.11 | +16.72% | 3 | 172 | 27.99% |
| NKE250321P00092500 | 2024-05-01 3:00PM EDT | 92.50 | 8.80 | 9.35 | 11.00 | +0.50 | +6.02% | 2 | 208 | 28.82% |
| NKE250321P00095000 | 2024-04-19 10:51AM EDT | 95.00 | 8.51 | 10.70 | 11.90 | 0.00 | - | 26 | 360 | 27.00% |
| NKE250321P00100000 | 2024-05-01 2:19PM EDT | 100.00 | 13.75 | 11.90 | 14.90 | +2.38 | +20.93% | 2 | 4 | 26.01% |
| NKE250321P00105000 | 2024-04-11 3:45PM EDT | 105.00 | 16.60 | 16.35 | 17.40 | +0.70 | +4.40% | 2 | 9 | 21.94% |
| NKE250321P00110000 | 2024-04-10 12:18PM EDT | 110.00 | 21.77 | 20.70 | 21.75 | 0.00 | - | 1 | 2 | 22.85% |
| NKE250321P00115000 | 2024-04-11 2:42PM EDT | 115.00 | 23.70 | 24.30 | 25.40 | 0.00 | - | - | 2 | 18.98% |
| NKE250321P00125000 | 2024-04-25 9:50AM EDT | 125.00 | 31.90 | 32.00 | 36.60 | 0.00 | - | 3 | 19 | 30.40% |
© 2024 Yahoo. All rights reserved.