NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 2024-05-10 | 21.92 | 21.55 | 24.25 | 0.00 | - | 1 | 1 | 151.66% |
| NKE240517C00070000 | 2024-04-11 3:38PM EDT | 2024-05-17 | 22.65 | 20.50 | 24.25 | 0.00 | - | - | 8 | 81.74% |
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 2024-05-24 | 24.00 | 20.75 | 24.35 | 0.00 | - | 1 | 1 | 75.20% |
| NKE240621C00070000 | 2024-04-15 3:01PM EDT | 2024-06-21 | 23.50 | 20.65 | 24.20 | 0.00 | - | 20 | 40 | 78.10% |
| NKE240719C00070000 | 2024-04-22 10:49AM EDT | 2024-07-19 | 25.16 | 21.30 | 24.20 | 0.00 | - | 1 | 51 | 62.31% |
| NKE240920C00070000 | 2024-05-03 9:31AM EDT | 2024-09-20 | 24.50 | 22.00 | 24.70 | +1.70 | +7.46% | 2 | 66 | 50.10% |
| NKE241018C00070000 | 2024-05-01 9:47AM EDT | 2024-10-18 | 23.35 | 23.60 | 25.20 | 0.00 | - | 4 | 30 | 49.08% |
| NKE241220C00070000 | 2024-04-18 3:34PM EDT | 2024-12-20 | 28.50 | 23.10 | 25.30 | 0.00 | - | 1 | 6 | 42.41% |
| NKE250117C00070000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 23.92 | 25.20 | 25.40 | 0.00 | - | 2 | 343 | 40.58% |
| NKE250321C00070000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 25.24 | 24.95 | 26.20 | 0.00 | - | 3 | 7 | 40.02% |
| NKE250620C00070000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 27.00 | 27.00 | 29.10 | 0.00 | - | 3 | 52 | 46.02% |
| NKE251219C00070000 | 2024-04-23 1:10PM EDT | 2025-12-19 | 31.12 | 28.75 | 29.60 | 0.00 | - | 1 | 58 | 39.80% |
| NKE260116C00070000 | 2024-05-03 11:00AM EDT | 2026-01-16 | 29.17 | 28.90 | 30.45 | -0.18 | -0.61% | 2 | 62 | 41.31% |
| NKE261218C00070000 | 2024-04-22 3:59PM EDT | 2026-12-18 | 34.60 | 29.60 | 32.90 | 0.00 | - | 1 | 33 | 38.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 30 | 104.69% |
| NKE240517P00070000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 3 | 152 | 62.11% |
| NKE240621P00070000 | 2024-05-03 11:08AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 3 | 959 | 37.89% |
| NKE240719P00070000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 0.25 | 0.21 | 0.26 | +0.01 | +4.17% | 51 | 456 | 35.84% |
| NKE240920P00070000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 0.55 | 0.51 | 0.54 | +0.02 | +3.77% | 3 | 3,281 | 31.20% |
| NKE241018P00070000 | 2024-05-03 12:22PM EDT | 2024-10-18 | 0.85 | 0.79 | 1.20 | -0.10 | -10.53% | 17 | 1,969 | 35.35% |
| NKE241220P00070000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 1.29 | 1.30 | 1.38 | -0.13 | -9.15% | 1 | 3,408 | 31.49% |
| NKE250117P00070000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.51 | -0.02 | -1.32% | 1 | 2,602 | 30.62% |
| NKE250321P00070000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 1.88 | 1.83 | 1.94 | -0.10 | -5.05% | 2 | 2,477 | 29.88% |
| NKE250620P00070000 | 2024-05-02 10:30AM EDT | 2025-06-20 | 2.65 | 2.40 | 2.60 | 0.00 | - | 15 | 2,336 | 29.40% |
| NKE251219P00070000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 3.35 | 3.40 | 3.65 | -0.20 | -5.63% | 4 | 310 | 28.14% |
| NKE260116P00070000 | 2024-04-15 11:08AM EDT | 2026-01-16 | 3.65 | 3.55 | 3.80 | 0.00 | - | 13 | 4,445 | 27.99% |
| NKE261218P00070000 | 2024-05-01 2:56PM EDT | 2026-12-18 | 5.44 | 5.20 | 5.65 | -0.01 | -0.18% | 1 | 65 | 27.16% |
© 2024 Yahoo. All rights reserved.