NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 2024-05-10 | 15.90 | 11.70 | 13.00 | 0.00 | - | 1 | 3 | 65.53% |
| NKE240517C00080000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 14.75 | 11.85 | 13.55 | 0.00 | - | 1 | 125 | 59.62% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 2024-05-24 | 12.60 | 11.60 | 13.75 | 0.00 | - | 10 | 10 | 69.92% |
| NKE240621C00080000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 12.51 | 12.35 | 13.00 | -0.42 | -3.25% | 2 | 2,597 | 36.40% |
| NKE240719C00080000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 13.90 | 13.15 | 13.80 | 0.00 | - | 1 | 120 | 36.96% |
| NKE240920C00080000 | 2024-05-02 9:42AM EDT | 2024-09-20 | 14.55 | 13.80 | 14.95 | 0.00 | - | 1 | 271 | 34.57% |
| NKE241018C00080000 | 2024-04-26 2:44PM EDT | 2024-10-18 | 17.31 | 15.70 | 15.85 | 0.00 | - | 5 | 354 | 36.27% |
| NKE241220C00080000 | 2024-05-02 9:42AM EDT | 2024-12-20 | 16.81 | 16.15 | 17.10 | 0.00 | - | 1 | 105 | 36.26% |
| NKE250117C00080000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 17.71 | 17.00 | 17.60 | +0.31 | +1.78% | 7 | 175 | 36.20% |
| NKE250321C00080000 | 2024-04-17 9:34AM EDT | 2025-03-21 | 20.25 | 17.55 | 18.65 | 0.00 | - | 2 | 92 | 36.10% |
| NKE250620C00080000 | 2024-05-03 2:03PM EDT | 2025-06-20 | 20.00 | 19.50 | 20.05 | +1.05 | +5.54% | 1 | 73 | 36.10% |
| NKE251219C00080000 | 2024-04-29 9:51AM EDT | 2025-12-19 | 24.20 | 20.00 | 24.50 | 0.00 | - | 1 | 19 | 41.04% |
| NKE260116C00080000 | 2024-05-02 1:43PM EDT | 2026-01-16 | 22.86 | 22.40 | 23.60 | 0.00 | - | 5 | 87 | 37.95% |
| NKE261218C00080000 | 2024-04-26 11:03AM EDT | 2026-12-18 | 28.50 | 25.70 | 26.90 | 0.00 | - | 1 | 39 | 36.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00080000 | 2024-05-03 10:18AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 202 | 302 | 50.78% |
| NKE240517P00080000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 6 | 1,094 | 35.94% |
| NKE240524P00080000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.15 | -0.04 | -26.67% | 2 | 31 | 35.65% |
| NKE240531P00080000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.18 | 0.04 | 0.38 | 0.00 | - | 19 | 24 | 38.14% |
| NKE240621P00080000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 100 | 6,974 | 26.95% |
| NKE240719P00080000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 0.98 | 0.94 | 0.99 | -0.02 | -2.00% | 166 | 7,489 | 30.58% |
| NKE240920P00080000 | 2024-05-03 11:01AM EDT | 2024-09-20 | 1.69 | 1.63 | 1.68 | -0.10 | -5.59% | 20 | 4,959 | 27.63% |
| NKE241018P00080000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 2.33 | 2.25 | 2.76 | 0.00 | - | 3 | 3,140 | 31.36% |
| NKE241220P00080000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 3.12 | 3.05 | 3.20 | -0.13 | -4.00% | 3 | 3,849 | 28.74% |
| NKE250117P00080000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.40 | -0.17 | -4.83% | 7 | 8,640 | 27.98% |
| NKE250321P00080000 | 2024-05-03 3:10PM EDT | 2025-03-21 | 3.95 | 3.90 | 4.05 | +0.15 | +3.95% | 1 | 1,287 | 27.50% |
| NKE250620P00080000 | 2024-05-03 1:29PM EDT | 2025-06-20 | 4.80 | 4.70 | 4.90 | 0.00 | - | 2 | 7,456 | 26.98% |
| NKE251219P00080000 | 2024-05-03 11:09AM EDT | 2025-12-19 | 6.20 | 6.05 | 7.05 | +0.60 | +10.71% | 3 | 1,369 | 27.97% |
| NKE260116P00080000 | 2024-04-30 2:34PM EDT | 2026-01-16 | 6.20 | 6.25 | 6.50 | 0.00 | - | 550 | 2,622 | 25.98% |
| NKE261218P00080000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 7.76 | 8.20 | 8.70 | 0.00 | - | 1 | 78 | 25.28% |
© 2024 Yahoo. All rights reserved.