NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00105000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 100.00% |
| NKE240517C00105000 | 2024-05-10 1:43PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 7,348 | 41.41% |
| NKE240524C00105000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 0.11 | 0.01 | 0.04 | 0.00 | - | 2 | 34 | 33.40% |
| NKE240531C00105000 | 2024-05-10 10:48AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.10 | -0.05 | -38.46% | 1 | 89 | 31.93% |
| NKE240607C00105000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 0.10 | 0.01 | 1.30 | 0.00 | - | 1 | 4 | 52.93% |
| NKE240614C00105000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 0.07 | 0.02 | 1.32 | -0.11 | -61.11% | 8 | 2 | 47.78% |
| NKE240621C00105000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.15 | -0.08 | -40.00% | 297 | 8,647 | 24.61% |
| NKE240719C00105000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.81 | -0.43 | -34.96% | 164 | 4,996 | 28.93% |
| NKE240920C00105000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 1.65 | 1.59 | 1.64 | -0.66 | -28.57% | 52 | 3,081 | 26.83% |
| NKE241018C00105000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 2.60 | 2.57 | 2.62 | -0.75 | -22.39% | 366 | 584 | 29.63% |
| NKE241220C00105000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.90 | -0.85 | -17.89% | 46 | 444 | 30.38% |
| NKE250117C00105000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 4.55 | 4.35 | 4.45 | -0.70 | -13.33% | 17 | 3,797 | 30.67% |
| NKE250321C00105000 | 2024-05-07 3:22PM EDT | 2025-03-21 | 6.72 | 4.60 | 5.60 | 0.00 | - | 32 | 135 | 31.12% |
| NKE250620C00105000 | 2024-05-07 10:17AM EDT | 2025-06-20 | 8.33 | 6.05 | 8.15 | 0.00 | - | 1 | 536 | 34.35% |
| NKE251219C00105000 | 2024-05-01 10:01AM EDT | 2025-12-19 | 9.80 | 9.50 | 11.00 | 0.00 | - | 5 | 262 | 34.81% |
| NKE260116C00105000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 10.37 | 9.95 | 10.95 | -0.82 | -7.33% | 7 | 338 | 33.91% |
| NKE261218C00105000 | 2024-05-03 11:21AM EDT | 2026-12-18 | 14.75 | 13.05 | 14.65 | 0.00 | - | 1 | 51 | 33.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00105000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 10.67 | 12.70 | 15.25 | 0.00 | - | 2 | 5 | 97.71% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 2024-05-24 | 14.88 | 10.25 | 12.55 | 0.00 | - | - | 2 | 0.00% |
| NKE240607P00105000 | 2024-04-26 9:44AM EDT | 2024-06-07 | 10.00 | 12.00 | 15.90 | 0.00 | - | 1 | 0 | 60.35% |
| NKE240614P00105000 | 2024-05-03 11:25AM EDT | 2024-06-14 | 12.80 | 12.05 | 15.95 | 0.00 | - | 1 | 1 | 54.76% |
| NKE240621P00105000 | 2024-05-07 12:44PM EDT | 2024-06-21 | 11.80 | 12.05 | 15.45 | 0.00 | - | 4 | 828 | 44.56% |
| NKE240719P00105000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 12.65 | 14.35 | 16.30 | 0.00 | - | 2 | 1,191 | 41.82% |
| NKE240920P00105000 | 2024-05-10 12:18PM EDT | 2024-09-20 | 14.40 | 14.70 | 15.25 | +1.40 | +10.77% | 3 | 2,663 | 23.90% |
| NKE241018P00105000 | 2024-05-09 11:26AM EDT | 2024-10-18 | 13.60 | 14.55 | 16.00 | 0.00 | - | 1 | 508 | 26.10% |
| NKE241220P00105000 | 2024-05-02 11:44AM EDT | 2024-12-20 | 15.57 | 14.00 | 16.25 | 0.00 | - | 10 | 661 | 23.29% |
| NKE250117P00105000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 15.00 | 16.15 | 17.10 | 0.00 | - | 1 | 4,105 | 25.40% |
| NKE250321P00105000 | 2024-05-10 12:27PM EDT | 2025-03-21 | 16.50 | 15.60 | 17.05 | +1.35 | +8.91% | 3 | 13 | 22.56% |
| NKE250620P00105000 | 2024-05-02 11:16AM EDT | 2025-06-20 | 17.21 | 15.10 | 19.25 | 0.00 | - | 2 | 509 | 26.31% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 2025-12-19 | 16.90 | 18.45 | 19.45 | 0.00 | - | 1 | 280 | 22.34% |
| NKE260116P00105000 | 2024-04-24 3:17PM EDT | 2026-01-16 | 16.85 | 18.05 | 20.75 | 0.00 | - | 1 | 611 | 24.74% |
| NKE261218P00105000 | 2024-05-09 10:36AM EDT | 2026-12-18 | 19.60 | 19.05 | 22.05 | 0.00 | - | 12 | 15 | 22.21% |
© 2024 Yahoo. All rights reserved.