NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240628C00075000 | 2024-06-21 10:57AM EDT | 75.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240628C00080000 | 2024-06-12 3:30PM EDT | 80.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NKE240628C00083000 | 2024-05-31 10:09AM EDT | 83.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240628C00084000 | 2024-05-13 12:34PM EDT | 84.00 | 9.28 | 9.65 | 10.70 | 0.00 | - | 3 | 3 | 0.00% |
| NKE240628C00085000 | 2024-06-21 3:43PM EDT | 85.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| NKE240628C00086000 | 2024-06-21 2:41PM EDT | 86.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| NKE240628C00087000 | 2024-06-20 11:54AM EDT | 87.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240628C00088000 | 2024-06-21 3:49PM EDT | 88.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| NKE240628C00089000 | 2024-06-21 12:46PM EDT | 89.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| NKE240628C00090000 | 2024-06-21 3:37PM EDT | 90.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 64 | 122 | 0.00% |
| NKE240628C00091000 | 2024-06-21 10:50AM EDT | 91.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 127 | 0.00% |
| NKE240628C00092000 | 2024-06-21 3:57PM EDT | 92.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 25 | 331 | 0.00% |
| NKE240628C00093000 | 2024-06-21 3:12PM EDT | 93.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 90 | 411 | 0.00% |
| NKE240628C00094000 | 2024-06-21 3:42PM EDT | 94.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 147 | 850 | 0.00% |
| NKE240628C00095000 | 2024-06-21 3:58PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 679 | 2,038 | 0.00% |
| NKE240628C00096000 | 2024-06-21 3:59PM EDT | 96.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 992 | 1,622 | 0.00% |
| NKE240628C00097000 | 2024-06-21 3:59PM EDT | 97.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3,296 | 4,758 | 0.00% |
| NKE240628C00098000 | 2024-06-21 3:59PM EDT | 98.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 560 | 1,016 | 1.56% |
| NKE240628C00099000 | 2024-06-21 3:59PM EDT | 99.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 353 | 736 | 3.13% |
| NKE240628C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,052 | 3,761 | 6.25% |
| NKE240628C00101000 | 2024-06-21 3:55PM EDT | 101.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 95 | 545 | 6.25% |
| NKE240628C00102000 | 2024-06-21 3:59PM EDT | 102.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 263 | 742 | 12.50% |
| NKE240628C00103000 | 2024-06-21 3:49PM EDT | 103.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 210 | 794 | 12.50% |
| NKE240628C00104000 | 2024-06-21 3:59PM EDT | 104.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 233 | 645 | 12.50% |
| NKE240628C00105000 | 2024-06-21 3:59PM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,635 | 5,422 | 12.50% |
| NKE240628C00106000 | 2024-06-21 3:59PM EDT | 106.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 238 | 324 | 12.50% |
| NKE240628C00107000 | 2024-06-21 3:59PM EDT | 107.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 268 | 258 | 25.00% |
| NKE240628C00108000 | 2024-06-21 3:54PM EDT | 108.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 122 | 208 | 25.00% |
| NKE240628C00109000 | 2024-06-21 3:34PM EDT | 109.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 43 | 39 | 25.00% |
| NKE240628C00110000 | 2024-06-21 3:59PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 739 | 1,095 | 25.00% |
| NKE240628C00115000 | 2024-06-21 3:58PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 449 | 993 | 25.00% |
| NKE240628C00120000 | 2024-06-21 3:58PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 111 | 266 | 50.00% |
| NKE240628C00125000 | 2024-06-21 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 79 | 50.00% |
| NKE240628C00130000 | 2024-06-21 2:51PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 275 | 280 | 50.00% |
| NKE240628C00135000 | 2024-06-21 3:26PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 846 | 1,520 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240628P00060000 | 2024-06-21 10:09AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 385 | 50.00% |
| NKE240628P00065000 | 2024-06-21 10:37AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 455 | 50.00% |
| NKE240628P00070000 | 2024-06-21 3:47PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 183 | 50.00% |
| NKE240628P00075000 | 2024-06-21 3:41PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 902 | 1,136 | 50.00% |
| NKE240628P00080000 | 2024-06-21 3:56PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 230 | 1,074 | 50.00% |
| NKE240628P00081000 | 2024-06-21 2:01PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 142 | 25.00% |
| NKE240628P00082000 | 2024-06-21 3:53PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 72 | 250 | 25.00% |
| NKE240628P00083000 | 2024-06-21 3:59PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 128 | 5,111 | 25.00% |
| NKE240628P00084000 | 2024-06-21 3:57PM EDT | 84.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 68 | 5,705 | 25.00% |
| NKE240628P00085000 | 2024-06-21 3:59PM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 93 | 800 | 25.00% |
| NKE240628P00086000 | 2024-06-21 3:58PM EDT | 86.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 60 | 484 | 25.00% |
| NKE240628P00087000 | 2024-06-21 3:56PM EDT | 87.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 265 | 563 | 25.00% |
| NKE240628P00088000 | 2024-06-21 3:57PM EDT | 88.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 264 | 2,215 | 25.00% |
| NKE240628P00089000 | 2024-06-21 3:57PM EDT | 89.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 224 | 594 | 12.50% |
| NKE240628P00090000 | 2024-06-21 3:58PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 687 | 2,762 | 12.50% |
| NKE240628P00091000 | 2024-06-21 3:58PM EDT | 91.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 173 | 919 | 12.50% |
| NKE240628P00092000 | 2024-06-21 3:43PM EDT | 92.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 124 | 1,129 | 12.50% |
| NKE240628P00093000 | 2024-06-21 3:56PM EDT | 93.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 177 | 648 | 12.50% |
| NKE240628P00094000 | 2024-06-21 3:58PM EDT | 94.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 571 | 869 | 6.25% |
| NKE240628P00095000 | 2024-06-21 3:58PM EDT | 95.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 452 | 1,732 | 6.25% |
| NKE240628P00096000 | 2024-06-21 3:57PM EDT | 96.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 274 | 872 | 3.13% |
| NKE240628P00097000 | 2024-06-21 3:55PM EDT | 97.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 138 | 188 | 0.78% |
| NKE240628P00098000 | 2024-06-21 3:57PM EDT | 98.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 95 | 209 | 0.00% |
| NKE240628P00099000 | 2024-06-21 12:48PM EDT | 99.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| NKE240628P00100000 | 2024-06-21 3:58PM EDT | 100.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 33 | 112 | 0.00% |
| NKE240628P00101000 | 2024-06-21 3:30PM EDT | 101.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| NKE240628P00102000 | 2024-06-21 3:25PM EDT | 102.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| NKE240628P00103000 | 2024-06-21 3:19PM EDT | 103.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| NKE240628P00104000 | 2024-06-10 10:16AM EDT | 104.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NKE240628P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| NKE240628P00106000 | 2024-06-21 10:57AM EDT | 106.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240628P00109000 | 2024-06-21 9:35AM EDT | 109.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NKE240628P00115000 | 2024-05-23 9:40AM EDT | 115.00 | 22.99 | 16.05 | 19.95 | 0.00 | - | - | 0 | 83.59% |
| NKE240628P00120000 | 2024-06-21 10:26AM EDT | 120.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.