UK markets open in 5 hours 37 minutes
NIKKEI 225
38,106.06 -299.60 (-0.78%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,297.80 -5.10 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,212.39 -3,297.79 (-6.40%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503C00075000 | 2024-04-22 1:26PM EDT | 75.00 | 19.85 | 15.25 | 19.90 | 0.00 | - | - | 18 | 150.00% |
| NKE240503C00077000 | 2024-04-25 11:20AM EDT | 77.00 | 16.30 | 13.65 | 17.50 | 0.00 | - | - | 2 | 134.77% |
| NKE240503C00080000 | 2024-03-28 3:37PM EDT | 80.00 | 14.50 | 13.10 | 16.00 | 0.00 | - | 2 | 2 | 216.21% |
| NKE240503C00082000 | 2024-04-12 3:58PM EDT | 82.00 | 10.37 | 8.55 | 12.50 | 0.00 | - | 4 | 1 | 92.58% |
| NKE240503C00083000 | 2024-04-22 9:50AM EDT | 83.00 | 11.30 | 7.65 | 11.50 | 0.00 | - | 1 | 16 | 89.06% |
| NKE240503C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 10.25 | 6.00 | 9.45 | 0.00 | - | 1 | 13 | 82.91% |
| NKE240503C00086000 | 2024-04-15 11:24AM EDT | 86.00 | 8.15 | 4.30 | 8.50 | 0.00 | - | 1 | 3 | 53.32% |
| NKE240503C00087000 | 2024-04-30 12:22PM EDT | 87.00 | 6.30 | 3.40 | 7.45 | +0.05 | +0.80% | 1 | 15 | 133.40% |
| NKE240503C00088000 | 2024-04-26 3:55PM EDT | 88.00 | 6.15 | 2.94 | 5.45 | 0.00 | - | 8 | 343 | 86.62% |
| NKE240503C00089000 | 2024-04-26 2:54PM EDT | 89.00 | 5.17 | 1.50 | 3.75 | 0.00 | - | 5 | 423 | 49.61% |
| NKE240503C00090000 | 2024-04-30 2:54PM EDT | 90.00 | 2.65 | 1.99 | 2.68 | -1.52 | -36.45% | 3 | 1,100 | 37.50% |
| NKE240503C00091000 | 2024-04-30 3:37PM EDT | 91.00 | 1.83 | 1.00 | 1.80 | -1.22 | -40.00% | 27 | 256 | 31.74% |
| NKE240503C00092000 | 2024-04-30 3:59PM EDT | 92.00 | 1.10 | 1.08 | 1.11 | -1.34 | -54.92% | 112 | 250 | 29.25% |
| NKE240503C00093000 | 2024-04-30 3:56PM EDT | 93.00 | 0.70 | 0.60 | 0.61 | -1.00 | -58.82% | 427 | 451 | 27.88% |
| NKE240503C00094000 | 2024-04-30 3:56PM EDT | 94.00 | 0.33 | 0.28 | 0.31 | -0.71 | -68.27% | 236 | 1,011 | 27.74% |
| NKE240503C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 0.12 | 0.12 | 0.14 | -0.47 | -79.66% | 1,874 | 2,534 | 27.64% |
| NKE240503C00096000 | 2024-04-30 3:58PM EDT | 96.00 | 0.06 | 0.05 | 0.08 | -0.21 | -77.78% | 465 | 1,940 | 29.88% |
| NKE240503C00097000 | 2024-04-30 3:56PM EDT | 97.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 300 | 1,844 | 32.42% |
| NKE240503C00098000 | 2024-04-30 2:59PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 786 | 1,499 | 34.38% |
| NKE240503C00099000 | 2024-04-30 3:41PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 25 | 451 | 36.72% |
| NKE240503C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 1,115 | 43.75% |
| NKE240503C00101000 | 2024-04-30 9:50AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 237 | 143 | 25.00% |
| NKE240503C00102000 | 2024-04-29 3:52PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 45.31% |
| NKE240503C00103000 | 2024-04-29 2:53PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 313 | 599 | 51.56% |
| NKE240503C00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 52 | 56.25% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 105.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 53.13% |
| NKE240503C00106000 | 2024-04-26 2:20PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 647 | 60.94% |
| NKE240503C00107000 | 2024-04-25 12:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 59.38% |
| NKE240503C00108000 | 2024-04-29 10:49AM EDT | 108.00 | 0.45 | 0.00 | 0.02 | 0.00 | - | 1 | 788 | 67.19% |
| NKE240503C00109000 | 2024-04-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 65.63% |
| NKE240503C00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 91.41% |
| NKE240503C00111000 | 2024-04-18 10:40AM EDT | 111.00 | 0.04 | 0.00 | 0.97 | 0.00 | - | 250 | 251 | 145.31% |
| NKE240503C00112000 | 2024-04-18 10:40AM EDT | 112.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 217 | 115.82% |
| NKE240503C00113000 | 2024-04-18 10:51AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 235 | 316 | 89.06% |
| NKE240503C00114000 | 2024-04-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 51 | 149.22% |
| NKE240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 84.38% |
| NKE240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NKE240503C00125000 | 2024-04-04 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 28 | 31 | 145.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503P00070000 | 2024-04-15 1:14PM EDT | 70.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 139.06% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 202 | 45 | 95.31% |
| NKE240503P00077000 | 2024-04-15 1:13PM EDT | 77.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 84.38% |
| NKE240503P00078000 | 2024-04-18 10:34AM EDT | 78.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 121 | 87 | 79.69% |
| NKE240503P00079000 | 2024-04-18 10:27AM EDT | 79.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 100 | 105 | 73.44% |
| NKE240503P00080000 | 2024-04-29 12:36PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 326 | 62.50% |
| NKE240503P00081000 | 2024-04-25 10:11AM EDT | 81.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 150 | 53.13% |
| NKE240503P00082000 | 2024-04-25 12:28PM EDT | 82.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 56.25% |
| NKE240503P00083000 | 2024-04-29 9:58AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 270 | 50.78% |
| NKE240503P00084000 | 2024-04-25 3:13PM EDT | 84.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 36 | 89 | 85.55% |
| NKE240503P00085000 | 2024-04-30 3:19PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 19 | 1,360 | 42.19% |
| NKE240503P00086000 | 2024-04-29 2:26PM EDT | 86.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 15 | 7,063 | 48.44% |
| NKE240503P00087000 | 2024-04-30 1:06PM EDT | 87.00 | 0.01 | 0.02 | 0.13 | -0.03 | -75.00% | 2 | 284 | 45.61% |
| NKE240503P00088000 | 2024-04-30 3:54PM EDT | 88.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 13 | 606 | 34.38% |
| NKE240503P00089000 | 2024-04-30 3:59PM EDT | 89.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 82 | 364 | 30.96% |
| NKE240503P00090000 | 2024-04-30 3:55PM EDT | 90.00 | 0.20 | 0.20 | 0.23 | +0.11 | +122.22% | 210 | 946 | 29.40% |
| NKE240503P00091000 | 2024-04-30 3:58PM EDT | 91.00 | 0.37 | 0.40 | 0.43 | +0.18 | +94.74% | 317 | 1,869 | 27.98% |
| NKE240503P00092000 | 2024-04-30 3:59PM EDT | 92.00 | 0.72 | 0.73 | 0.77 | +0.42 | +140.00% | 563 | 1,518 | 26.86% |
| NKE240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 1.22 | 1.25 | 1.29 | +0.70 | +134.62% | 549 | 1,272 | 25.98% |
| NKE240503P00094000 | 2024-04-30 3:59PM EDT | 94.00 | 1.89 | 1.92 | 2.03 | +1.01 | +114.77% | 168 | 1,412 | 26.95% |
| NKE240503P00095000 | 2024-04-30 3:01PM EDT | 95.00 | 2.59 | 2.75 | 2.95 | +0.99 | +61.87% | 124 | 532 | 31.35% |
| NKE240503P00096000 | 2024-04-30 3:03PM EDT | 96.00 | 3.43 | 1.58 | 4.95 | +1.26 | +58.06% | 8 | 240 | 78.61% |
| NKE240503P00097000 | 2024-04-30 10:00AM EDT | 97.00 | 3.68 | 2.59 | 6.10 | +0.58 | +18.71% | 4 | 62 | 93.07% |
| NKE240503P00098000 | 2024-04-26 3:38PM EDT | 98.00 | 4.00 | 4.50 | 7.55 | 0.00 | - | 22 | 49 | 56.45% |
| NKE240503P00099000 | 2024-04-30 10:42AM EDT | 99.00 | 5.55 | 4.60 | 8.40 | +1.05 | +23.33% | 1 | 15 | 121.48% |
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 5.48 | 5.65 | 9.35 | 0.00 | - | 1 | 0 | 128.13% |
| NKE240503P00101000 | 2024-04-25 10:35AM EDT | 101.00 | 8.05 | 6.55 | 10.30 | 0.00 | - | 1 | 1 | 134.38% |
| NKE240503P00102000 | 2024-04-18 1:30PM EDT | 102.00 | 7.20 | 7.65 | 11.15 | 0.00 | - | 8 | 0 | 136.33% |
| NKE240503P00103000 | 2024-03-27 11:35AM EDT | 103.00 | 9.79 | 7.00 | 9.15 | 0.00 | - | 12 | 0 | 0.00% |
| NKE240503P00104000 | 2024-04-09 3:25PM EDT | 104.00 | 13.35 | 9.55 | 13.45 | 0.00 | - | 4 | 0 | 163.18% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 105.00 | 13.62 | 10.15 | 14.30 | 0.00 | - | 1 | 0 | 164.45% |
| NKE240503P00106000 | 2024-04-09 3:25PM EDT | 106.00 | 15.60 | 11.15 | 15.45 | 0.00 | - | 4 | 0 | 177.64% |
| NKE240503P00107000 | 2024-04-05 10:13AM EDT | 107.00 | 17.05 | 12.65 | 16.50 | 0.00 | - | 1 | 0 | 186.62% |
| NKE240503P00108000 | 2024-03-28 9:44AM EDT | 108.00 | 13.50 | 13.15 | 15.15 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240503P00109000 | 2024-03-22 11:06AM EDT | 109.00 | 16.67 | 12.20 | 16.30 | 0.00 | - | 13 | 0 | 0.00% |
| NKE240503P00111000 | 2024-04-26 3:55PM EDT | 111.00 | 17.00 | 16.90 | 21.00 | 0.00 | - | 1 | 0 | 121.09% |
| NKE240503P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 17.00 | 17.15 | 21.90 | 0.00 | - | 4 | 0 | 236.33% |
| NKE240503P00113000 | 2024-04-23 10:00AM EDT | 113.00 | 18.95 | 18.20 | 22.80 | 0.00 | - | 1 | 0 | 238.48% |
| NKE240503P00114000 | 2024-04-26 9:46AM EDT | 114.00 | 18.95 | 19.25 | 23.85 | 0.00 | - | 17 | 0 | 246.78% |
| NKE240503P00115000 | 2024-03-22 10:18AM EDT | 115.00 | 22.66 | 18.00 | 22.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.