NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00100000 | 2024-05-10 9:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 777 | 62.50% |
| NKE240517C00100000 | 2024-05-10 10:31AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 53 | 4,759 | 27.34% |
| NKE240524C00100000 | 2024-05-10 10:37AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.08 | -0.04 | -33.33% | 3 | 291 | 23.73% |
| NKE240531C00100000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.16 | 0.11 | 0.14 | -0.08 | -33.33% | 5 | 236 | 21.97% |
| NKE240607C00100000 | 2024-05-09 10:19AM EDT | 2024-06-07 | 0.35 | 0.19 | 0.22 | 0.00 | - | 1 | 254 | 21.29% |
| NKE240614C00100000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 0.37 | 0.22 | 0.47 | -0.23 | -38.33% | 2 | 54 | 23.58% |
| NKE240621C00100000 | 2024-05-10 10:53AM EDT | 2024-06-21 | 0.45 | 0.45 | 0.47 | -0.24 | -34.29% | 217 | 10,981 | 21.58% |
| NKE240628C00100000 | 2024-05-10 10:16AM EDT | 2024-06-28 | 1.38 | 0.63 | 1.41 | +0.03 | +2.22% | 7 | 1 | 30.04% |
| NKE240719C00100000 | 2024-05-10 10:36AM EDT | 2024-07-19 | 1.87 | 1.86 | 1.93 | -0.51 | -21.43% | 59 | 5,310 | 29.13% |
| NKE240920C00100000 | 2024-05-10 10:26AM EDT | 2024-09-20 | 3.20 | 3.05 | 3.15 | -0.55 | -14.67% | 31 | 1,944 | 27.39% |
| NKE241018C00100000 | 2024-05-10 10:40AM EDT | 2024-10-18 | 4.35 | 4.20 | 4.35 | -0.58 | -11.76% | 4 | 2,729 | 30.15% |
| NKE241220C00100000 | 2024-05-10 10:45AM EDT | 2024-12-20 | 5.73 | 5.65 | 5.75 | -0.70 | -10.89% | 2 | 3,125 | 30.62% |
| NKE250117C00100000 | 2024-05-10 10:30AM EDT | 2025-01-17 | 6.40 | 6.30 | 6.40 | -0.60 | -8.57% | 26 | 12,669 | 31.04% |
| NKE250321C00100000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 7.63 | 7.45 | 7.65 | -0.67 | -8.07% | 1 | 236 | 31.48% |
| NKE250620C00100000 | 2024-05-10 10:46AM EDT | 2025-06-20 | 9.20 | 9.10 | 10.40 | -0.90 | -8.91% | 133 | 1,371 | 34.86% |
| NKE251219C00100000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 12.90 | 11.80 | 12.65 | 0.00 | - | 174 | 269 | 33.80% |
| NKE260116C00100000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 12.66 | 12.20 | 12.70 | -0.57 | -4.31% | 2 | 918 | 33.12% |
| NKE261218C00100000 | 2024-05-10 10:40AM EDT | 2026-12-18 | 16.70 | 15.20 | 17.10 | -1.00 | -5.65% | 9 | 174 | 34.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00100000 | 2024-05-10 10:11AM EDT | 2024-05-10 | 7.62 | 7.75 | 8.40 | +1.37 | +21.92% | 3 | 5 | 100.39% |
| NKE240517P00100000 | 2024-05-06 10:31AM EDT | 2024-05-17 | 7.63 | 7.70 | 9.30 | +0.28 | +3.81% | 1 | 107 | 52.59% |
| NKE240524P00100000 | 2024-05-09 12:46PM EDT | 2024-05-24 | 7.00 | 6.25 | 9.25 | 0.00 | - | 1 | 3 | 52.95% |
| NKE240531P00100000 | 2024-05-10 10:11AM EDT | 2024-05-31 | 7.90 | 6.30 | 9.35 | +1.59 | +25.20% | 5 | 0 | 45.14% |
| NKE240607P00100000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 8.35 | 7.90 | 9.15 | 0.00 | - | 3 | 3 | 36.82% |
| NKE240614P00100000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 7.80 | 8.20 | 9.05 | 0.00 | - | 2 | 2 | 31.89% |
| NKE240621P00100000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 7.23 | 8.30 | 9.75 | 0.00 | - | 15 | 9,208 | 36.21% |
| NKE240719P00100000 | 2024-05-10 10:42AM EDT | 2024-07-19 | 9.35 | 9.30 | 9.50 | +1.10 | +13.33% | 1 | 5,130 | 26.29% |
| NKE240920P00100000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 9.30 | 10.05 | 11.40 | 0.00 | - | 1 | 5,253 | 28.87% |
| NKE241018P00100000 | 2024-05-08 10:22AM EDT | 2024-10-18 | 10.35 | 10.90 | 11.10 | 0.00 | - | 3 | 258 | 24.93% |
| NKE241220P00100000 | 2024-05-10 10:05AM EDT | 2024-12-20 | 11.65 | 11.70 | 12.50 | +0.61 | +5.53% | 20 | 936 | 26.33% |
| NKE250117P00100000 | 2024-05-07 12:45PM EDT | 2025-01-17 | 11.43 | 12.05 | 12.45 | 0.00 | - | 1 | 6,428 | 24.66% |
| NKE250321P00100000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 13.75 | 12.70 | 13.80 | 0.00 | - | 2 | 6 | 26.15% |
| NKE250620P00100000 | 2024-05-08 11:58AM EDT | 2025-06-20 | 13.10 | 11.85 | 13.95 | 0.00 | - | 1 | 1,040 | 23.44% |
| NKE251219P00100000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 15.08 | 15.05 | 16.25 | +1.04 | +7.41% | 2 | 1,076 | 24.49% |
| NKE260116P00100000 | 2024-04-25 2:52PM EDT | 2026-01-16 | 14.45 | 15.30 | 16.25 | 0.00 | - | 1 | 1,477 | 23.93% |
| NKE261218P00100000 | 2024-04-26 10:06AM EDT | 2026-12-18 | 15.69 | 16.80 | 19.30 | 0.00 | - | 2 | 21 | 24.41% |
© 2024 Yahoo. All rights reserved.