NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00110000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 2,178 | 52.34% |
| NKE240524C00110000 | 2024-05-10 10:20AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 190 | 41 | 45.31% |
| NKE240531C00110000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 56.74% |
| NKE240607C00110000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 60.60% |
| NKE240614C00110000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.25 | 0.00 | 1.30 | 0.00 | - | - | 1 | 57.54% |
| NKE240621C00110000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 96 | 9,724 | 28.52% |
| NKE240719C00110000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 0.41 | 0.36 | 0.40 | -0.23 | -35.94% | 80 | 2,525 | 29.47% |
| NKE240920C00110000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 0.95 | 0.91 | 0.95 | -0.40 | -29.63% | 194 | 5,022 | 26.78% |
| NKE241018C00110000 | 2024-05-10 3:07PM EDT | 2024-10-18 | 1.71 | 1.60 | 1.71 | -0.63 | -26.92% | 85 | 707 | 29.44% |
| NKE241220C00110000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 2.75 | 2.70 | 2.77 | -0.85 | -23.61% | 50 | 1,644 | 30.01% |
| NKE250117C00110000 | 2024-05-10 3:21PM EDT | 2025-01-17 | 3.22 | 3.15 | 3.30 | -0.73 | -18.48% | 18 | 3,309 | 30.48% |
| NKE250321C00110000 | 2024-05-10 9:55AM EDT | 2025-03-21 | 3.15 | 4.05 | 4.30 | -2.00 | -38.83% | 1 | 56 | 30.75% |
| NKE250620C00110000 | 2024-05-10 9:59AM EDT | 2025-06-20 | 6.11 | 5.50 | 5.95 | -0.35 | -5.42% | 2 | 386 | 31.88% |
| NKE251219C00110000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 8.00 | 7.85 | 9.10 | 0.00 | - | 1 | 569 | 33.67% |
| NKE260116C00110000 | 2024-05-10 2:03PM EDT | 2026-01-16 | 8.90 | 8.20 | 9.90 | -0.45 | -4.81% | 10 | 447 | 34.63% |
| NKE261218C00110000 | 2024-05-10 3:08PM EDT | 2026-12-18 | 12.70 | 12.15 | 13.40 | +0.20 | +1.60% | 10 | 37 | 33.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00110000 | 2024-04-29 3:55PM EDT | 2024-05-17 | 15.90 | 17.70 | 20.85 | 0.00 | - | 40 | 0 | 81.64% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 2024-05-31 | 14.40 | 17.00 | 20.85 | 0.00 | - | 14 | 0 | 82.86% |
| NKE240621P00110000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 17.80 | 17.70 | 19.95 | 0.00 | - | 540 | 409 | 46.80% |
| NKE240719P00110000 | 2024-05-02 10:22AM EDT | 2024-07-19 | 18.10 | 18.20 | 20.70 | 0.00 | - | 27 | 125 | 44.02% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 2024-09-20 | 15.58 | 17.25 | 20.75 | 0.00 | - | 1 | 497 | 32.29% |
| NKE241018P00110000 | 2024-05-03 10:33AM EDT | 2024-10-18 | 18.40 | 19.30 | 19.85 | 0.00 | - | 2 | 86 | 23.13% |
| NKE241220P00110000 | 2024-04-19 11:29AM EDT | 2024-12-20 | 16.50 | 19.55 | 20.60 | 0.00 | - | 2 | 555 | 24.10% |
| NKE250117P00110000 | 2024-05-07 2:48PM EDT | 2025-01-17 | 18.20 | 20.10 | 21.20 | 0.00 | - | 1 | 2,636 | 25.58% |
| NKE250321P00110000 | 2024-04-10 12:18PM EDT | 2025-03-21 | 21.77 | 20.10 | 21.55 | 0.00 | - | 1 | 2 | 24.27% |
| NKE250620P00110000 | 2024-04-26 2:47PM EDT | 2025-06-20 | 18.94 | 21.20 | 21.50 | 0.00 | - | 5 | 328 | 21.22% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 2025-12-19 | 19.37 | 22.00 | 22.70 | 0.00 | - | 1 | 65 | 20.88% |
| NKE260116P00110000 | 2024-04-24 9:50AM EDT | 2026-01-16 | 20.01 | 20.85 | 22.95 | 0.00 | - | 1 | 405 | 21.03% |
| NKE261218P00110000 | 2024-04-17 9:37AM EDT | 2026-12-18 | 22.34 | 22.55 | 24.70 | 0.00 | - | 3 | 36 | 20.29% |
© 2024 Yahoo. All rights reserved.