UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.57 -0.12 (-0.15%) GOLD FUTURES
2,394.20 +5.80 (+0.24%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,071.55 +1,725.05 (+3.50%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419C00085000 | 2024-04-18 2:46PM EDT | 2024-04-19 | 10.25 | 10.55 | 11.65 | +0.29 | +2.91% | 7 | 383 | 122.27% |
| NKE240426C00085000 | 2024-04-15 10:50AM EDT | 2024-04-26 | 7.10 | 8.90 | 12.85 | 0.00 | - | 4 | 6 | 106.49% |
| NKE240503C00085000 | 2024-04-18 11:08AM EDT | 2024-05-03 | 11.09 | 10.45 | 12.90 | +2.09 | +23.22% | 3 | 17 | 57.72% |
| NKE240510C00085000 | 2024-04-09 9:58AM EDT | 2024-05-10 | 6.20 | 9.20 | 12.90 | 0.00 | - | - | 1 | 67.33% |
| NKE240517C00085000 | 2024-04-18 10:24AM EDT | 2024-05-17 | 10.50 | 9.90 | 11.55 | -0.05 | -0.47% | 4 | 86 | 40.14% |
| NKE240524C00085000 | 2024-04-16 9:30AM EDT | 2024-05-24 | 10.90 | 9.95 | 12.50 | +1.95 | +21.79% | 1 | 19 | 48.49% |
| NKE240621C00085000 | 2024-04-18 12:11PM EDT | 2024-06-21 | 11.17 | 10.35 | 12.10 | -0.08 | -0.71% | 19 | 283 | 32.91% |
| NKE240719C00085000 | 2024-04-18 2:57PM EDT | 2024-07-19 | 12.64 | 12.95 | 13.25 | +0.59 | +4.90% | 16 | 127 | 35.91% |
| NKE240920C00085000 | 2024-04-18 3:34PM EDT | 2024-09-20 | 14.26 | 13.70 | 14.55 | +0.91 | +6.82% | 59 | 408 | 34.33% |
| NKE241018C00085000 | 2024-04-18 12:14PM EDT | 2024-10-18 | 14.71 | 14.25 | 16.45 | +0.26 | +1.80% | 10 | 249 | 39.99% |
| NKE241220C00085000 | 2024-04-15 11:24AM EDT | 2024-12-20 | 15.00 | 15.15 | 18.25 | 0.00 | - | 1 | 41 | 41.14% |
| NKE250117C00085000 | 2024-04-16 3:18PM EDT | 2025-01-17 | 15.63 | 17.15 | 18.95 | 0.00 | - | 2 | 184 | 41.39% |
| NKE250321C00085000 | 2024-04-10 2:37PM EDT | 2025-03-21 | 13.25 | 16.85 | 18.45 | 0.00 | - | 2 | 5 | 35.79% |
| NKE250620C00085000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 18.33 | 19.60 | 20.50 | 0.00 | - | 4 | 178 | 37.38% |
| NKE251219C00085000 | 2024-04-02 1:47PM EDT | 2025-12-19 | 18.72 | 20.35 | 22.95 | 0.00 | - | 1 | 23 | 36.91% |
| NKE260116C00085000 | 2024-04-17 12:35PM EDT | 2026-01-16 | 21.80 | 22.05 | 25.10 | 0.00 | - | 1 | 33 | 40.89% |
| NKE261218C00085000 | 2024-04-16 3:58PM EDT | 2026-12-18 | 25.25 | 24.70 | 29.20 | 0.00 | - | 2 | 24 | 40.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419P00085000 | 2024-04-18 3:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 5,637 | 59.38% |
| NKE240426P00085000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.09 | -0.01 | -25.00% | 252 | 5,608 | 42.58% |
| NKE240503P00085000 | 2024-04-18 10:20AM EDT | 2024-05-03 | 0.07 | 0.02 | 0.14 | -0.02 | -22.22% | 2 | 1,363 | 34.77% |
| NKE240510P00085000 | 2024-04-18 3:46PM EDT | 2024-05-10 | 0.13 | 0.05 | 0.42 | -0.05 | -27.78% | 9 | 95 | 37.60% |
| NKE240517P00085000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | -0.05 | -19.23% | 968 | 2,217 | 27.69% |
| NKE240524P00085000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.61 | -0.06 | -16.67% | 6 | 2,367 | 33.01% |
| NKE240531P00085000 | 2024-04-18 10:27AM EDT | 2024-05-31 | 0.36 | 0.24 | 0.36 | -0.13 | -27.08% | 3 | 5 | 26.07% |
| NKE240621P00085000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.64 | -0.09 | -12.86% | 116 | 10,987 | 25.29% |
| NKE240719P00085000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 1.50 | 1.47 | 1.56 | -0.16 | -9.64% | 76 | 4,683 | 29.09% |
| NKE240920P00085000 | 2024-04-18 11:43AM EDT | 2024-09-20 | 2.32 | 2.17 | 2.26 | -0.18 | -7.20% | 2 | 6,175 | 26.40% |
| NKE241018P00085000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 2.92 | 2.65 | 3.40 | -0.37 | -11.25% | 3 | 3,593 | 29.76% |
| NKE241220P00085000 | 2024-04-18 3:04PM EDT | 2024-12-20 | 3.95 | 3.80 | 3.95 | -0.05 | -1.25% | 4 | 4,219 | 27.84% |
| NKE250117P00085000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.30 | -0.20 | -4.49% | 170 | 7,832 | 27.67% |
| NKE250321P00085000 | 2024-04-18 2:51PM EDT | 2025-03-21 | 4.97 | 4.75 | 4.85 | -0.83 | -14.31% | 90 | 714 | 26.76% |
| NKE250620P00085000 | 2024-04-18 11:22AM EDT | 2025-06-20 | 5.75 | 5.65 | 5.85 | -0.33 | -5.43% | 1 | 1,779 | 26.60% |
| NKE251219P00085000 | 2024-04-11 11:45AM EDT | 2025-12-19 | 8.10 | 5.80 | 7.45 | 0.00 | - | 37 | 227 | 26.04% |
| NKE260116P00085000 | 2024-04-18 10:27AM EDT | 2026-01-16 | 7.60 | 7.25 | 8.20 | -0.20 | -2.56% | 4 | 1,437 | 27.16% |
| NKE261218P00085000 | 2024-04-15 1:03PM EDT | 2026-12-18 | 9.57 | 9.45 | 11.75 | 0.00 | - | 1 | 31 | 28.42% |
© 2024 Yahoo. All rights reserved.