NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719C00050000 | 2024-06-28 3:45PM EDT | 50.00 | 25.38 | 23.40 | 27.45 | -17.64 | -41.00% | 1 | 4 | 79.30% |
| NKE240719C00055000 | 2024-06-28 9:32AM EDT | 55.00 | 23.95 | 18.50 | 22.70 | +23.95 | - | 4 | 0 | 80.08% |
| NKE240719C00060000 | 2024-06-28 3:44PM EDT | 60.00 | 15.40 | 13.50 | 17.30 | -22.70 | -59.58% | 33 | 3 | 113.62% |
| NKE240719C00065000 | 2024-06-28 3:41PM EDT | 65.00 | 10.40 | 9.65 | 12.00 | -18.87 | -64.47% | 72 | 1 | 51.76% |
| NKE240719C00070000 | 2024-06-28 3:59PM EDT | 70.00 | 6.03 | 5.80 | 6.45 | -18.97 | -75.88% | 501 | 52 | 44.82% |
| NKE240719C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 2.38 | 2.35 | 2.44 | -17.02 | -87.73% | 6,918 | 120 | 32.06% |
| NKE240719C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.74 | 0.71 | 0.72 | -15.01 | -95.30% | 33,357 | 144 | 32.30% |
| NKE240719C00082500 | 2024-06-28 3:59PM EDT | 82.50 | 0.43 | 0.40 | 0.44 | -14.27 | -97.07% | 6,110 | 107 | 35.01% |
| NKE240719C00084000 | 2024-06-28 3:59PM EDT | 84.00 | 0.31 | 0.27 | 0.32 | +0.31 | - | 3,644 | 10 | 36.18% |
| NKE240719C00085000 | 2024-06-28 3:59PM EDT | 85.00 | 0.26 | 0.23 | 0.26 | -10.19 | -97.51% | 8,129 | 573 | 36.96% |
| NKE240719C00086000 | 2024-06-28 3:58PM EDT | 86.00 | 0.21 | 0.19 | 0.23 | +0.21 | - | 729 | 1 | 38.48% |
| NKE240719C00087000 | 2024-06-28 3:01PM EDT | 87.00 | 0.15 | 0.11 | 0.20 | +0.15 | - | 306 | 20 | 39.75% |
| NKE240719C00087500 | 2024-06-28 3:59PM EDT | 87.50 | 0.17 | 0.14 | 0.18 | -8.68 | -98.08% | 119 | 336 | 40.04% |
| NKE240719C00088000 | 2024-06-28 3:57PM EDT | 88.00 | 0.17 | 0.11 | 0.17 | +0.17 | - | 575 | 25 | 40.72% |
| NKE240719C00089000 | 2024-06-28 12:57PM EDT | 89.00 | 0.10 | 0.10 | 0.32 | +0.10 | - | 10 | 18 | 49.41% |
| NKE240719C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.12 | 0.10 | 0.15 | -6.74 | -98.25% | 1,774 | 1,417 | 44.14% |
| NKE240719C00091000 | 2024-06-28 9:44AM EDT | 91.00 | 0.20 | 0.05 | 0.35 | +0.20 | - | 5 | 11 | 55.42% |
| NKE240719C00092000 | 2024-06-28 2:00PM EDT | 92.00 | 0.35 | 0.01 | 0.34 | +0.35 | - | 17 | 33 | 57.42% |
| NKE240719C00092500 | 2024-06-28 3:59PM EDT | 92.50 | 0.09 | 0.09 | 0.10 | -5.46 | -98.38% | 581 | 4,336 | 46.09% |
| NKE240719C00093000 | 2024-06-28 12:51PM EDT | 93.00 | 0.06 | 0.03 | 0.21 | +0.06 | - | 743 | 1,450 | 53.91% |
| NKE240719C00094000 | 2024-06-28 3:45PM EDT | 94.00 | 0.08 | 0.06 | 0.29 | +0.08 | - | 640 | 465 | 54.10% |
| NKE240719C00095000 | 2024-06-28 3:58PM EDT | 95.00 | 0.06 | 0.05 | 0.08 | -4.24 | -98.60% | 5,008 | 10,239 | 49.22% |
| NKE240719C00096000 | 2024-06-28 3:51PM EDT | 96.00 | 0.07 | 0.04 | 0.09 | +0.07 | - | 208 | 320 | 51.95% |
| NKE240719C00097000 | 2024-06-28 2:33PM EDT | 97.00 | 0.05 | 0.01 | 0.13 | +0.05 | - | 84 | 2,033 | 51.76% |
| NKE240719C00097500 | 2024-06-28 3:46PM EDT | 97.50 | 0.05 | 0.04 | 0.09 | -3.18 | -98.45% | 1,196 | 4,712 | 51.95% |
| NKE240719C00098000 | 2024-06-28 3:57PM EDT | 98.00 | 0.05 | 0.04 | 0.28 | +0.05 | - | 34 | 207 | 61.13% |
| NKE240719C00099000 | 2024-06-28 11:22AM EDT | 99.00 | 0.02 | 0.03 | 0.07 | +0.02 | - | 49 | 903 | 52.73% |
| NKE240719C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 0.06 | 0.03 | 0.06 | -2.29 | -97.45% | 4,137 | 12,600 | 53.52% |
| NKE240719C00101000 | 2024-06-28 2:33PM EDT | 101.00 | 0.07 | 0.02 | 0.26 | +0.07 | - | 29 | 204 | 65.23% |
| NKE240719C00102000 | 2024-06-28 3:34PM EDT | 102.00 | 0.03 | 0.02 | 0.15 | +0.03 | - | 834 | 782 | 61.91% |
| NKE240719C00103000 | 2024-06-28 2:00PM EDT | 103.00 | 0.10 | 0.02 | 0.05 | +0.10 | - | 71 | 283 | 56.25% |
| NKE240719C00104000 | 2024-06-28 2:57PM EDT | 104.00 | 0.02 | 0.01 | 0.04 | +0.02 | - | 12 | 76 | 55.47% |
| NKE240719C00105000 | 2024-06-28 3:53PM EDT | 105.00 | 0.02 | 0.02 | 0.04 | -1.20 | -98.36% | 1,905 | 9,765 | 58.20% |
| NKE240719C00106000 | 2024-06-28 3:21PM EDT | 106.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | 33 | 51 | 57.03% |
| NKE240719C00107000 | 2024-06-28 3:56PM EDT | 107.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 254 | 685 | 54.69% |
| NKE240719C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 2,088 | 11,304 | 54.69% |
| NKE240719C00115000 | 2024-06-28 3:21PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 281 | 6,369 | 59.38% |
| NKE240719C00120000 | 2024-06-28 1:54PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 52 | 1,904 | 65.63% |
| NKE240719C00125000 | 2024-06-28 11:17AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6 | 1,732 | 70.31% |
| NKE240719C00130000 | 2024-06-28 9:55AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 895 | 75.00% |
| NKE240719C00135000 | 2024-06-27 3:22PM EDT | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 24 | 498 | 81.25% |
| NKE240719C00140000 | 2024-06-28 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,416 | 84.38% |
| NKE240719C00145000 | 2024-06-28 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 237 | 87.50% |
| NKE240719C00150000 | 2024-06-28 11:51AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 57 | 690 | 93.75% |
| NKE240719C00155000 | 2024-06-24 11:46AM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 96.88% |
| NKE240719C00160000 | 2024-06-26 12:41PM EDT | 160.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 4 | 92 | 100.00% |
| NKE240719C00165000 | 2024-06-27 12:05PM EDT | 165.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 252 | 103.13% |
| NKE240719C00170000 | 2024-06-17 3:43PM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 1,027 | 109.38% |
| NKE240719C00175000 | 2024-06-27 3:54PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 79 | 112.50% |
| NKE240719C00180000 | 2024-06-28 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 115.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719P00047500 | 2024-06-28 3:35PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 37 | 1 | 68.75% |
| NKE240719P00050000 | 2024-06-28 3:48PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 317 | 126 | 67.97% |
| NKE240719P00055000 | 2024-06-28 1:47PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 105 | 220 | 55.47% |
| NKE240719P00060000 | 2024-06-28 3:29PM EDT | 60.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 834 | 278 | 45.31% |
| NKE240719P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.09 | 0.08 | 0.11 | +0.07 | +350.00% | 1,762 | 876 | 37.11% |
| NKE240719P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 0.37 | 0.37 | 0.40 | +0.32 | +640.00% | 14,810 | 670 | 30.42% |
| NKE240719P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.75 | 1.40 | 1.78 | +1.61 | +1,150.00% | 21,609 | 2,471 | 27.91% |
| NKE240719P00080000 | 2024-06-28 3:59PM EDT | 80.00 | 5.15 | 5.10 | 5.40 | +4.80 | +1,371.43% | 5,978 | 10,521 | 33.25% |
| NKE240719P00082500 | 2024-06-28 3:57PM EDT | 82.50 | 7.45 | 7.30 | 9.50 | +6.88 | +1,207.02% | 572 | 4,465 | 51.95% |
| NKE240719P00084000 | 2024-06-28 3:39PM EDT | 84.00 | 9.20 | 7.00 | 10.00 | +9.20 | - | 221 | 90 | 59.28% |
| NKE240719P00085000 | 2024-06-28 3:57PM EDT | 85.00 | 9.65 | 7.65 | 11.90 | +8.73 | +948.91% | 1,246 | 13,313 | 78.61% |
| NKE240719P00086000 | 2024-06-28 3:34PM EDT | 86.00 | 11.03 | 10.50 | 11.40 | +11.03 | - | 336 | 1,599 | 53.81% |
| NKE240719P00087000 | 2024-06-28 3:53PM EDT | 87.00 | 11.96 | 9.60 | 13.85 | +11.96 | - | 89 | 383 | 85.11% |
| NKE240719P00087500 | 2024-06-28 3:44PM EDT | 87.50 | 12.40 | 10.25 | 14.25 | +10.86 | +705.19% | 373 | 2,388 | 85.11% |
| NKE240719P00088000 | 2024-06-28 3:59PM EDT | 88.00 | 12.50 | 12.60 | 14.80 | +12.50 | - | 380 | 254 | 66.65% |
| NKE240719P00089000 | 2024-06-28 3:49PM EDT | 89.00 | 13.96 | 12.80 | 14.50 | +13.96 | - | 145 | 139 | 65.09% |
| NKE240719P00090000 | 2024-06-28 3:49PM EDT | 90.00 | 14.90 | 14.00 | 15.25 | +12.48 | +515.70% | 1,815 | 10,181 | 61.47% |
| NKE240719P00091000 | 2024-06-28 3:53PM EDT | 91.00 | 15.61 | 13.55 | 17.80 | +15.61 | - | 101 | 653 | 97.66% |
| NKE240719P00092000 | 2024-06-28 3:54PM EDT | 92.00 | 17.10 | 14.55 | 18.80 | +17.10 | - | 77 | 258 | 100.78% |
| NKE240719P00092500 | 2024-06-28 3:53PM EDT | 92.50 | 17.17 | 15.50 | 19.10 | +13.62 | +383.66% | 815 | 10,330 | 50.78% |
| NKE240719P00093000 | 2024-06-28 3:58PM EDT | 93.00 | 17.50 | 15.55 | 19.80 | +17.50 | - | 258 | 2,527 | 103.86% |
| NKE240719P00094000 | 2024-06-28 3:58PM EDT | 94.00 | 18.77 | 17.00 | 20.70 | +18.77 | - | 223 | 3,916 | 56.64% |
| NKE240719P00095000 | 2024-06-28 3:55PM EDT | 95.00 | 19.94 | 18.00 | 21.60 | +15.18 | +318.91% | 1,348 | 7,972 | 55.86% |
| NKE240719P00096000 | 2024-06-28 10:39AM EDT | 96.00 | 19.75 | 18.55 | 22.80 | +19.75 | - | 2 | 161 | 112.65% |
| NKE240719P00097000 | 2024-06-28 3:48PM EDT | 97.00 | 22.35 | 19.55 | 23.80 | +22.35 | - | 12 | 299 | 115.48% |
| NKE240719P00097500 | 2024-06-28 3:50PM EDT | 97.50 | 20.50 | 21.20 | 24.30 | +14.25 | +228.00% | 52 | 5,123 | 79.98% |
| NKE240719P00098000 | 2024-06-28 3:48PM EDT | 98.00 | 24.75 | 20.55 | 24.80 | +24.75 | - | 59 | 124 | 50.39% |
| NKE240719P00099000 | 2024-06-28 3:49PM EDT | 99.00 | 25.00 | 21.60 | 25.80 | +25.00 | - | 13 | 25 | 55.27% |
| NKE240719P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 24.70 | 23.00 | 26.80 | +16.75 | +210.69% | 2,046 | 5,599 | 71.39% |
| NKE240719P00101000 | 2024-06-24 11:16AM EDT | 101.00 | 5.95 | 23.80 | 27.80 | +5.95 | - | - | 9 | 67.38% |
| NKE240719P00102000 | 2024-06-28 1:36PM EDT | 102.00 | 26.95 | 25.00 | 28.65 | +26.95 | - | 3 | 13 | 70.90% |
| NKE240719P00103000 | 2024-06-24 3:00PM EDT | 103.00 | 7.45 | 26.00 | 29.65 | +7.45 | - | - | 4 | 72.66% |
| NKE240719P00104000 | 2024-06-26 12:37PM EDT | 104.00 | 10.97 | 26.85 | 30.80 | +10.97 | - | - | 9 | 74.51% |
| NKE240719P00105000 | 2024-06-28 3:57PM EDT | 105.00 | 29.62 | 28.00 | 31.80 | +17.99 | +154.69% | 589 | 1,216 | 80.86% |
| NKE240719P00107000 | 2024-06-25 9:33AM EDT | 107.00 | 10.40 | 29.80 | 33.65 | +10.40 | - | - | 1 | 71.09% |
| NKE240719P00110000 | 2024-06-28 3:48PM EDT | 110.00 | 35.70 | 32.55 | 36.80 | +19.84 | +125.09% | 72 | 165 | 68.75% |
| NKE240719P00115000 | 2024-06-28 3:49PM EDT | 115.00 | 41.30 | 37.55 | 41.60 | +20.42 | +97.80% | 30 | 76 | 153.96% |
| NKE240719P00120000 | 2024-06-28 3:30PM EDT | 120.00 | 44.94 | 42.55 | 46.80 | +16.62 | +58.69% | 1 | 1 | 82.03% |
| NKE240719P00125000 | 2024-03-21 3:28PM EDT | 125.00 | 24.24 | 28.00 | 32.20 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00130000 | 2024-01-03 11:03AM EDT | 130.00 | 25.00 | 28.75 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00135000 | 2023-12-26 11:42AM EDT | 135.00 | 27.22 | 30.70 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240719P00140000 | 2024-03-22 12:06PM EDT | 140.00 | 46.82 | 43.00 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719P00145000 | 2023-12-21 2:12PM EDT | 145.00 | 24.48 | 41.00 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00150000 | 2023-12-20 11:57AM EDT | 150.00 | 28.10 | 46.00 | 50.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00155000 | 2023-12-21 10:36AM EDT | 155.00 | 32.45 | 51.00 | 55.40 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00170000 | 2023-12-22 12:40PM EDT | 170.00 | 60.72 | 67.90 | 70.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.