NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705C00083000 | 2024-06-03 2:25PM EDT | 83.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240705C00084000 | 2024-06-05 11:19AM EDT | 84.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240705C00085000 | 2024-06-03 12:01PM EDT | 85.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NKE240705C00086000 | 2024-06-06 12:05PM EDT | 86.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NKE240705C00087000 | 2024-06-17 9:39AM EDT | 87.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NKE240705C00088000 | 2024-06-21 9:38AM EDT | 88.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240705C00089000 | 2024-06-17 1:29PM EDT | 89.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NKE240705C00090000 | 2024-06-20 3:06PM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 0.00% |
| NKE240705C00091000 | 2024-06-21 9:30AM EDT | 91.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NKE240705C00092000 | 2024-06-20 3:09PM EDT | 92.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| NKE240705C00093000 | 2024-06-21 9:51AM EDT | 93.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| NKE240705C00094000 | 2024-06-21 1:45PM EDT | 94.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 44 | 95 | 0.00% |
| NKE240705C00095000 | 2024-06-21 3:56PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 78 | 788 | 0.00% |
| NKE240705C00096000 | 2024-06-21 3:57PM EDT | 96.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 234 | 325 | 0.00% |
| NKE240705C00097000 | 2024-06-21 3:51PM EDT | 97.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 229 | 404 | 0.00% |
| NKE240705C00098000 | 2024-06-21 3:59PM EDT | 98.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 115 | 838 | 1.56% |
| NKE240705C00099000 | 2024-06-21 3:57PM EDT | 99.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 50 | 171 | 3.13% |
| NKE240705C00100000 | 2024-06-21 3:57PM EDT | 100.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 339 | 617 | 3.13% |
| NKE240705C00101000 | 2024-06-21 3:29PM EDT | 101.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 16 | 172 | 6.25% |
| NKE240705C00102000 | 2024-06-21 3:55PM EDT | 102.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 188 | 408 | 6.25% |
| NKE240705C00103000 | 2024-06-21 3:40PM EDT | 103.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 24 | 89 | 6.25% |
| NKE240705C00104000 | 2024-06-21 3:40PM EDT | 104.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 12.50% |
| NKE240705C00105000 | 2024-06-21 3:55PM EDT | 105.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 68 | 229 | 12.50% |
| NKE240705C00106000 | 2024-06-21 3:27PM EDT | 106.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 15 | 130 | 12.50% |
| NKE240705C00107000 | 2024-06-21 3:59PM EDT | 107.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 314 | 306 | 12.50% |
| NKE240705C00110000 | 2024-06-21 3:59PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 202 | 1,297 | 12.50% |
| NKE240705C00115000 | 2024-06-21 3:57PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 202 | 730 | 25.00% |
| NKE240705C00120000 | 2024-06-21 3:43PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| NKE240705C00130000 | 2024-06-18 11:49AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705P00060000 | 2024-06-21 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| NKE240705P00070000 | 2024-06-20 11:08AM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| NKE240705P00075000 | 2024-06-21 3:15PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 64 | 25.00% |
| NKE240705P00080000 | 2024-06-21 3:03PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 373 | 25.00% |
| NKE240705P00081000 | 2024-06-21 12:16PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 25.00% |
| NKE240705P00082000 | 2024-06-21 3:25PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| NKE240705P00083000 | 2024-06-20 1:54PM EDT | 83.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| NKE240705P00084000 | 2024-06-20 11:02AM EDT | 84.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| NKE240705P00085000 | 2024-06-21 3:45PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 569 | 12.50% |
| NKE240705P00086000 | 2024-06-21 10:44AM EDT | 86.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| NKE240705P00087000 | 2024-06-21 3:17PM EDT | 87.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| NKE240705P00088000 | 2024-06-21 3:05PM EDT | 88.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 24 | 699 | 12.50% |
| NKE240705P00089000 | 2024-06-21 1:38PM EDT | 89.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 33 | 234 | 12.50% |
| NKE240705P00090000 | 2024-06-21 3:55PM EDT | 90.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 54 | 1,287 | 12.50% |
| NKE240705P00091000 | 2024-06-21 3:51PM EDT | 91.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 56 | 255 | 6.25% |
| NKE240705P00092000 | 2024-06-21 1:27PM EDT | 92.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 15 | 389 | 6.25% |
| NKE240705P00093000 | 2024-06-21 3:54PM EDT | 93.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 6.25% |
| NKE240705P00094000 | 2024-06-21 2:12PM EDT | 94.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 210 | 167 | 6.25% |
| NKE240705P00095000 | 2024-06-21 3:54PM EDT | 95.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 197 | 1,298 | 3.13% |
| NKE240705P00096000 | 2024-06-21 3:57PM EDT | 96.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 147 | 178 | 1.56% |
| NKE240705P00097000 | 2024-06-21 3:53PM EDT | 97.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 142 | 0.39% |
| NKE240705P00098000 | 2024-06-21 3:49PM EDT | 98.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NKE240705P00099000 | 2024-06-21 2:44PM EDT | 99.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NKE240705P00100000 | 2024-06-21 3:44PM EDT | 100.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NKE240705P00101000 | 2024-06-21 3:41PM EDT | 101.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NKE240705P00103000 | 2024-06-10 10:45AM EDT | 103.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NKE240705P00105000 | 2024-06-20 11:02AM EDT | 105.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240705P00110000 | 2024-06-12 11:29AM EDT | 110.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240705P00120000 | 2024-06-06 1:42PM EDT | 120.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.