NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240726C00084000 | 2024-06-21 10:18AM EDT | 84.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240726C00087000 | 2024-06-21 3:50PM EDT | 87.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| NKE240726C00088000 | 2024-06-20 12:52PM EDT | 88.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240726C00089000 | 2024-06-21 10:42AM EDT | 89.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240726C00090000 | 2024-06-21 2:03PM EDT | 90.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NKE240726C00091000 | 2024-06-20 12:53PM EDT | 91.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NKE240726C00092000 | 2024-06-20 11:20AM EDT | 92.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| NKE240726C00093000 | 2024-06-20 10:15AM EDT | 93.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| NKE240726C00094000 | 2024-06-21 2:27PM EDT | 94.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 0.00% |
| NKE240726C00095000 | 2024-06-21 2:12PM EDT | 95.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 82 | 153 | 0.00% |
| NKE240726C00096000 | 2024-06-21 3:56PM EDT | 96.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| NKE240726C00097000 | 2024-06-21 3:57PM EDT | 97.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 91 | 209 | 0.00% |
| NKE240726C00098000 | 2024-06-21 2:56PM EDT | 98.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 0.78% |
| NKE240726C00099000 | 2024-06-21 3:44PM EDT | 99.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 23 | 35 | 1.56% |
| NKE240726C00100000 | 2024-06-21 3:56PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 46 | 170 | 3.13% |
| NKE240726C00101000 | 2024-06-21 10:53AM EDT | 101.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 3.13% |
| NKE240726C00102000 | 2024-06-21 3:44PM EDT | 102.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 3.13% |
| NKE240726C00103000 | 2024-06-21 2:59PM EDT | 103.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| NKE240726C00104000 | 2024-06-21 11:57AM EDT | 104.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| NKE240726C00105000 | 2024-06-21 3:35PM EDT | 105.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 6.25% |
| NKE240726C00106000 | 2024-06-21 3:35PM EDT | 106.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 15 | 944 | 6.25% |
| NKE240726C00107000 | 2024-06-20 1:36PM EDT | 107.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NKE240726C00110000 | 2024-06-21 3:47PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 91 | 95 | 12.50% |
| NKE240726C00115000 | 2024-06-21 1:11PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 71 | 72 | 12.50% |
| NKE240726C00120000 | 2024-06-21 3:56PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240726P00075000 | 2024-06-14 11:15AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| NKE240726P00080000 | 2024-06-21 10:52AM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| NKE240726P00082000 | 2024-06-20 1:36PM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NKE240726P00083000 | 2024-06-21 12:19PM EDT | 83.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 12.50% |
| NKE240726P00084000 | 2024-06-20 1:36PM EDT | 84.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| NKE240726P00085000 | 2024-06-21 3:58PM EDT | 85.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 12.50% |
| NKE240726P00086000 | 2024-06-21 12:20PM EDT | 86.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 12.50% |
| NKE240726P00087000 | 2024-06-21 1:43PM EDT | 87.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| NKE240726P00088000 | 2024-06-21 2:38PM EDT | 88.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| NKE240726P00089000 | 2024-06-21 2:24PM EDT | 89.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 6.25% |
| NKE240726P00090000 | 2024-06-21 3:44PM EDT | 90.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 6.25% |
| NKE240726P00091000 | 2024-06-21 12:51PM EDT | 91.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| NKE240726P00092000 | 2024-06-21 2:30PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| NKE240726P00093000 | 2024-06-21 2:38PM EDT | 93.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| NKE240726P00094000 | 2024-06-21 3:50PM EDT | 94.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NKE240726P00095000 | 2024-06-21 3:38PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 78 | 157 | 1.56% |
| NKE240726P00096000 | 2024-06-21 2:21PM EDT | 96.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 1.56% |
| NKE240726P00097000 | 2024-06-21 1:29PM EDT | 97.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 33 | 78 | 0.20% |
| NKE240726P00098000 | 2024-06-21 3:40PM EDT | 98.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NKE240726P00100000 | 2024-06-20 12:33PM EDT | 100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| NKE240726P00101000 | 2024-06-17 9:33AM EDT | 101.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE240726P00102000 | 2024-06-21 10:51AM EDT | 102.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240726P00104000 | 2024-06-20 10:51AM EDT | 104.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NKE240726P00105000 | 2024-06-21 3:52PM EDT | 105.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NKE240726P00115000 | 2024-06-12 10:44AM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.