NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 20.50 | 24.05 | 0.00 | - | 1 | 1 | 327.34% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 15.05 | 19.05 | 0.00 | - | 1 | 1 | 205.47% |
| NKE240510C00080000 | 2024-05-07 2:25PM EDT | 80.00 | 13.55 | 10.05 | 14.00 | 0.00 | - | 1 | 3 | 141.80% |
| NKE240510C00082000 | 2024-05-07 10:02AM EDT | 82.00 | 10.75 | 8.45 | 12.00 | 0.00 | - | 1 | 1 | 158.40% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 7.70 | 11.05 | 0.00 | - | 1 | 2 | 163.87% |
| NKE240510C00084000 | 2024-05-09 11:47AM EDT | 84.00 | 9.60 | 6.55 | 10.00 | 0.00 | - | 4 | 12 | 138.67% |
| NKE240510C00085000 | 2024-05-10 9:59AM EDT | 85.00 | 7.30 | 5.60 | 8.30 | -1.45 | -16.57% | 37 | 3 | 50.00% |
| NKE240510C00086000 | 2024-05-02 9:33AM EDT | 86.00 | 5.45 | 4.55 | 7.80 | 0.00 | - | 1 | 2 | 100.39% |
| NKE240510C00087000 | 2024-05-09 3:17PM EDT | 87.00 | 6.50 | 3.60 | 6.75 | 0.00 | - | 12 | 62 | 87.50% |
| NKE240510C00088000 | 2024-05-09 3:35PM EDT | 88.00 | 6.15 | 2.49 | 5.95 | 0.00 | - | 4 | 102 | 78.52% |
| NKE240510C00089000 | 2024-05-09 12:28PM EDT | 89.00 | 4.34 | 2.66 | 3.55 | 0.00 | - | 1 | 50 | 53.71% |
| NKE240510C00090000 | 2024-05-10 10:45AM EDT | 90.00 | 1.96 | 1.76 | 2.70 | -1.32 | -40.24% | 4 | 296 | 50.20% |
| NKE240510C00091000 | 2024-05-10 10:26AM EDT | 91.00 | 1.25 | 0.53 | 1.07 | -1.63 | -56.60% | 1 | 331 | 23.05% |
| NKE240510C00092000 | 2024-05-10 10:47AM EDT | 92.00 | 0.31 | 0.30 | 0.33 | -1.15 | -78.77% | 658 | 441 | 18.46% |
| NKE240510C00093000 | 2024-05-10 10:40AM EDT | 93.00 | 0.06 | 0.04 | 0.06 | -0.58 | -90.62% | 1,165 | 1,515 | 19.14% |
| NKE240510C00094000 | 2024-05-10 10:47AM EDT | 94.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 181 | 1,413 | 24.22% |
| NKE240510C00095000 | 2024-05-10 10:42AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | -0.02 | -66.67% | 150 | 2,754 | 29.69% |
| NKE240510C00096000 | 2024-05-10 10:34AM EDT | 96.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 39 | 1,759 | 45.31% |
| NKE240510C00097000 | 2024-05-10 9:52AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 529 | 53.91% |
| NKE240510C00098000 | 2024-05-09 3:23PM EDT | 98.00 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 2 | 548 | 53.13% |
| NKE240510C00099000 | 2024-05-10 9:40AM EDT | 99.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 279 | 78.13% |
| NKE240510C00100000 | 2024-05-10 9:58AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 777 | 62.50% |
| NKE240510C00101000 | 2024-05-09 11:09AM EDT | 101.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 232 | 157.03% |
| NKE240510C00102000 | 2024-05-09 10:11AM EDT | 102.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 9 | 173 | 168.16% |
| NKE240510C00103000 | 2024-05-07 10:42AM EDT | 103.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 65 | 179.10% |
| NKE240510C00104000 | 2024-05-08 2:19PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 50.00% |
| NKE240510C00105000 | 2024-05-06 1:32PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 163 | 100.00% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 16 | 94 | 209.96% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 200 | 6 | 187.89% |
| NKE240510C00108000 | 2024-04-29 2:59PM EDT | 108.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 1 | 230.08% |
| NKE240510C00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 81 | 213.67% |
| NKE240510C00140000 | 2024-05-06 9:56AM EDT | 140.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | - | 2 | 472.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-05-01 9:52AM EDT | 65.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 10 | 439.45% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 30 | 312.50% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 84 | 267.19% |
| NKE240510P00077000 | 2024-05-01 11:50AM EDT | 77.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 26 | 328 | 198.05% |
| NKE240510P00078000 | 2024-05-02 2:39PM EDT | 78.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 4 | 125 | 243.36% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 370 | 175 | 229.10% |
| NKE240510P00080000 | 2024-05-07 9:32AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 314 | 106.25% |
| NKE240510P00081000 | 2024-05-07 9:39AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 830 | 1,122 | 90.63% |
| NKE240510P00082000 | 2024-05-06 3:45PM EDT | 82.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 40 | 99 | 140.63% |
| NKE240510P00083000 | 2024-05-07 2:34PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 244 | 81.25% |
| NKE240510P00084000 | 2024-05-09 9:53AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 869 | 67.19% |
| NKE240510P00085000 | 2024-05-09 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 186 | 296 | 133.59% |
| NKE240510P00086000 | 2024-05-09 12:08PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 714 | 56.25% |
| NKE240510P00087000 | 2024-05-09 12:30PM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,857 | 52.34% |
| NKE240510P00088000 | 2024-05-10 10:48AM EDT | 88.00 | 0.01 | 0.00 | 0.04 | -0.01 | -33.33% | 21 | 2,869 | 48.83% |
| NKE240510P00089000 | 2024-05-10 10:19AM EDT | 89.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 840 | 36.33% |
| NKE240510P00090000 | 2024-05-10 9:58AM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 216 | 3,214 | 27.74% |
| NKE240510P00091000 | 2024-05-10 10:47AM EDT | 91.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 122 | 690 | 18.95% |
| NKE240510P00092000 | 2024-05-10 10:47AM EDT | 92.00 | 0.36 | 0.28 | 0.32 | +0.27 | +300.00% | 1,176 | 2,434 | 15.33% |
| NKE240510P00093000 | 2024-05-10 10:45AM EDT | 93.00 | 1.12 | 0.86 | 1.12 | +0.82 | +273.33% | 105 | 543 | 20.12% |
| NKE240510P00094000 | 2024-05-10 10:15AM EDT | 94.00 | 1.79 | 1.54 | 3.05 | +0.97 | +118.29% | 55 | 268 | 95.12% |
| NKE240510P00095000 | 2024-05-10 10:40AM EDT | 95.00 | 2.94 | 2.24 | 3.10 | +1.73 | +142.98% | 31 | 334 | 39.84% |
| NKE240510P00096000 | 2024-05-10 10:11AM EDT | 96.00 | 3.67 | 3.15 | 4.45 | +1.20 | +48.58% | 6 | 19 | 87.50% |
| NKE240510P00097000 | 2024-05-09 11:49AM EDT | 97.00 | 3.43 | 3.05 | 6.50 | 0.00 | - | 4 | 60 | 172.17% |
| NKE240510P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.45 | 4.40 | 7.40 | 0.00 | - | 38 | 5 | 181.35% |
| NKE240510P00099000 | 2024-05-08 3:07PM EDT | 99.00 | 5.77 | 5.10 | 8.10 | 0.00 | - | 1 | 0 | 175.78% |
| NKE240510P00100000 | 2024-05-10 10:11AM EDT | 100.00 | 7.62 | 7.75 | 8.40 | +1.37 | +21.92% | 3 | 5 | 76.56% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 7.05 | 10.05 | 0.00 | - | 2 | 1 | 198.63% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 7.95 | 11.15 | 0.00 | - | 1 | 0 | 218.75% |
| NKE240510P00103000 | 2024-05-10 9:55AM EDT | 103.00 | 10.35 | 8.95 | 12.85 | -0.35 | -3.27% | 1 | 2 | 280.66% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 15.95 | 19.85 | 0.00 | - | 28 | 0 | 365.43% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.65 | 23.10 | 0.00 | - | 2 | 0 | 193.75% |
© 2024 Yahoo. All rights reserved.