NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240712C00084000 | 2024-06-20 1:06PM EDT | 84.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240712C00085000 | 2024-06-10 2:40PM EDT | 85.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240712C00086000 | 2024-05-31 10:18AM EDT | 86.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240712C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NKE240712C00092000 | 2024-06-20 11:09AM EDT | 92.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NKE240712C00093000 | 2024-06-21 12:13PM EDT | 93.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 187 | 218 | 0.00% |
| NKE240712C00094000 | 2024-06-21 3:12PM EDT | 94.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 33 | 109 | 0.00% |
| NKE240712C00095000 | 2024-06-21 2:15PM EDT | 95.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 20 | 280 | 0.00% |
| NKE240712C00096000 | 2024-06-21 3:53PM EDT | 96.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 77 | 182 | 0.00% |
| NKE240712C00097000 | 2024-06-21 2:25PM EDT | 97.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 57 | 152 | 0.00% |
| NKE240712C00098000 | 2024-06-21 3:55PM EDT | 98.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 110 | 56 | 0.78% |
| NKE240712C00099000 | 2024-06-21 9:55AM EDT | 99.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 1.56% |
| NKE240712C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 147 | 333 | 3.13% |
| NKE240712C00101000 | 2024-06-21 3:13PM EDT | 101.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 13 | 292 | 3.13% |
| NKE240712C00102000 | 2024-06-21 10:56AM EDT | 102.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 372 | 6.25% |
| NKE240712C00103000 | 2024-06-21 3:46PM EDT | 103.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 19 | 497 | 6.25% |
| NKE240712C00104000 | 2024-06-21 3:54PM EDT | 104.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 18 | 270 | 6.25% |
| NKE240712C00105000 | 2024-06-21 3:59PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 6.25% |
| NKE240712C00106000 | 2024-06-21 3:44PM EDT | 106.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 53 | 76 | 12.50% |
| NKE240712C00107000 | 2024-06-21 3:49PM EDT | 107.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 29 | 37 | 12.50% |
| NKE240712C00110000 | 2024-06-21 3:56PM EDT | 110.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 12.50% |
| NKE240712C00115000 | 2024-06-21 3:51PM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,435 | 1,792 | 12.50% |
| NKE240712C00120000 | 2024-06-21 3:53PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 180 | 195 | 25.00% |
| NKE240712C00125000 | 2024-06-10 10:36AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NKE240712C00130000 | 2024-06-21 12:19PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240712P00070000 | 2024-06-05 10:16AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NKE240712P00075000 | 2024-06-18 12:55PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NKE240712P00080000 | 2024-06-20 2:59PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 284 | 25.00% |
| NKE240712P00081000 | 2024-06-21 11:05AM EDT | 81.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| NKE240712P00082000 | 2024-06-21 12:56PM EDT | 82.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 12.50% |
| NKE240712P00083000 | 2024-06-14 1:00PM EDT | 83.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| NKE240712P00084000 | 2024-06-21 12:47PM EDT | 84.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| NKE240712P00085000 | 2024-06-21 12:55PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
| NKE240712P00086000 | 2024-06-20 10:38AM EDT | 86.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| NKE240712P00087000 | 2024-06-21 12:15PM EDT | 87.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 12.50% |
| NKE240712P00088000 | 2024-06-21 2:54PM EDT | 88.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 12.50% |
| NKE240712P00089000 | 2024-06-21 3:28PM EDT | 89.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 28 | 58 | 12.50% |
| NKE240712P00090000 | 2024-06-21 2:30PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 9 | 210 | 6.25% |
| NKE240712P00091000 | 2024-06-21 9:30AM EDT | 91.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| NKE240712P00092000 | 2024-06-21 10:42AM EDT | 92.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 72 | 79 | 6.25% |
| NKE240712P00093000 | 2024-06-21 3:28PM EDT | 93.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 6.25% |
| NKE240712P00094000 | 2024-06-21 1:10PM EDT | 94.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 97 | 104 | 3.13% |
| NKE240712P00095000 | 2024-06-21 3:14PM EDT | 95.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 30 | 141 | 3.13% |
| NKE240712P00096000 | 2024-06-21 3:13PM EDT | 96.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 175 | 269 | 1.56% |
| NKE240712P00097000 | 2024-06-21 3:54PM EDT | 97.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 30 | 18 | 0.39% |
| NKE240712P00098000 | 2024-06-21 3:01PM EDT | 98.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NKE240712P00099000 | 2024-06-17 9:30AM EDT | 99.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240712P00100000 | 2024-06-21 3:52PM EDT | 100.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NKE240712P00105000 | 2024-06-21 3:52PM EDT | 105.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NKE240712P00115000 | 2024-06-04 10:09AM EDT | 115.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.