NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503C00100000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 120 | 701 | 23.63% |
| NKE240510C00100000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 116 | 386 | 21.58% |
| NKE240517C00100000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.34 | -0.04 | -12.12% | 315 | 4,916 | 22.41% |
| NKE240524C00100000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 0.46 | 0.44 | 0.49 | +0.07 | +17.95% | 14 | 276 | 21.88% |
| NKE240531C00100000 | 2024-04-26 2:27PM EDT | 2024-05-31 | 0.62 | 0.60 | 0.68 | +0.07 | +12.73% | 31 | 143 | 22.05% |
| NKE240621C00100000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.15 | 1.13 | 1.20 | +0.03 | +2.68% | 739 | 10,357 | 22.11% |
| NKE240719C00100000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 2.80 | 2.79 | 3.15 | 0.00 | - | 401 | 5,021 | 30.21% |
| NKE240920C00100000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 4.10 | 4.10 | 4.20 | 0.00 | - | 262 | 1,887 | 27.45% |
| NKE241018C00100000 | 2024-04-26 1:38PM EDT | 2024-10-18 | 5.55 | 5.30 | 5.45 | +0.20 | +3.74% | 152 | 2,582 | 30.08% |
| NKE241220C00100000 | 2024-04-26 2:19PM EDT | 2024-12-20 | 6.90 | 6.85 | 7.00 | +0.48 | +7.48% | 6 | 3,227 | 30.96% |
| NKE250117C00100000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 7.49 | 6.55 | 7.65 | +0.49 | +7.00% | 5 | 12,660 | 31.33% |
| NKE250321C00100000 | 2024-04-26 3:32PM EDT | 2025-03-21 | 8.70 | 8.50 | 9.20 | +0.43 | +5.20% | 15 | 229 | 32.53% |
| NKE250620C00100000 | 2024-04-26 3:45PM EDT | 2025-06-20 | 10.33 | 10.15 | 10.55 | -0.27 | -2.55% | 3 | 325 | 32.14% |
| NKE251219C00100000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 13.15 | 13.25 | 14.25 | +0.05 | +0.38% | 1 | 102 | 34.52% |
| NKE260116C00100000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 13.65 | 13.75 | 14.35 | 0.00 | - | 4 | 672 | 33.95% |
| NKE261218C00100000 | 2024-04-26 9:58AM EDT | 2026-12-18 | 18.71 | 18.15 | 18.60 | +0.91 | +5.11% | 1 | 172 | 34.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 2024-05-03 | 5.48 | 5.15 | 6.65 | 0.00 | - | 1 | 11 | 51.76% |
| NKE240510P00100000 | 2024-04-25 10:19AM EDT | 2024-05-10 | 7.46 | 5.30 | 6.05 | 0.00 | - | 10 | 23 | 22.66% |
| NKE240517P00100000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 6.02 | 5.65 | 6.05 | -1.08 | -15.21% | 14 | 208 | 18.51% |
| NKE240524P00100000 | 2024-04-25 3:52PM EDT | 2024-05-24 | 6.25 | 5.55 | 6.15 | 0.00 | - | 1 | 5 | 18.16% |
| NKE240621P00100000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 6.80 | 6.60 | 6.75 | -0.15 | -2.16% | 14 | 9,170 | 19.24% |
| NKE240719P00100000 | 2024-04-26 2:12PM EDT | 2024-07-19 | 7.90 | 7.85 | 8.00 | -0.19 | -2.35% | 10 | 5,239 | 24.02% |
| NKE240920P00100000 | 2024-04-26 11:12AM EDT | 2024-09-20 | 8.44 | 8.70 | 8.85 | -0.47 | -5.27% | 13 | 5,251 | 22.05% |
| NKE241018P00100000 | 2024-04-26 3:58PM EDT | 2024-10-18 | 9.62 | 9.00 | 9.70 | +0.32 | +3.44% | 1 | 273 | 23.66% |
| NKE241220P00100000 | 2024-04-25 12:28PM EDT | 2024-12-20 | 10.25 | 9.50 | 10.65 | -0.55 | -5.09% | 1 | 925 | 23.52% |
| NKE250117P00100000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 10.65 | 10.85 | 11.05 | +0.03 | +0.28% | 3 | 6,434 | 23.53% |
| NKE250321P00100000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 11.37 | 11.50 | 11.65 | 0.00 | - | 2 | 4 | 22.88% |
| NKE250620P00100000 | 2024-04-26 10:25AM EDT | 2025-06-20 | 12.00 | 12.40 | 13.70 | -0.25 | -2.04% | 6 | 1,033 | 25.38% |
| NKE251219P00100000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 14.04 | 13.20 | 14.20 | -1.48 | -9.54% | 5 | 1,071 | 22.25% |
| NKE260116P00100000 | 2024-04-25 2:52PM EDT | 2026-01-16 | 14.45 | 14.15 | 14.40 | 0.00 | - | 1 | 1,477 | 22.15% |
| NKE261218P00100000 | 2024-04-19 1:57PM EDT | 2026-12-18 | 15.69 | 15.75 | 16.70 | -0.64 | -3.92% | 2 | 19 | 21.67% |
© 2024 Yahoo. All rights reserved.