NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240802C00065000 | 2024-07-02 11:06AM EDT | 65.00 | 11.69 | 8.70 | 11.50 | 0.00 | - | 34 | 27 | 58.94% |
| NKE240802C00070000 | 2024-07-03 10:41AM EDT | 70.00 | 5.80 | 4.85 | 6.40 | -0.60 | -9.37% | 8 | 0 | 37.35% |
| NKE240802C00075000 | 2024-07-03 12:53PM EDT | 75.00 | 2.22 | 2.06 | 2.18 | -0.45 | -16.85% | 255 | 979 | 23.95% |
| NKE240802C00080000 | 2024-07-03 12:58PM EDT | 80.00 | 0.54 | 0.50 | 0.55 | -0.14 | -20.59% | 2,317 | 0 | 24.10% |
| NKE240802C00082000 | 2024-07-03 12:46PM EDT | 82.00 | 0.32 | 0.31 | 0.35 | -0.10 | -23.81% | 94 | 1,331 | 25.78% |
| NKE240802C00083000 | 2024-07-03 12:15PM EDT | 83.00 | 0.25 | 0.23 | 0.28 | -0.08 | -24.24% | 59 | 615 | 26.56% |
| NKE240802C00084000 | 2024-07-03 12:40PM EDT | 84.00 | 0.22 | 0.19 | 0.41 | -0.03 | -12.00% | 79 | 0 | 32.03% |
| NKE240802C00085000 | 2024-07-03 12:58PM EDT | 85.00 | 0.17 | 0.15 | 0.19 | -0.06 | -26.09% | 99 | 0 | 28.32% |
| NKE240802C00086000 | 2024-07-03 12:50PM EDT | 86.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 30 | 0 | 29.30% |
| NKE240802C00087000 | 2024-07-03 12:50PM EDT | 87.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 44 | 0 | 30.37% |
| NKE240802C00088000 | 2024-07-03 11:49AM EDT | 88.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 17 | 259 | 31.35% |
| NKE240802C00089000 | 2024-07-03 11:25AM EDT | 89.00 | 0.09 | 0.06 | 0.48 | -0.08 | -47.06% | 8 | 0 | 45.07% |
| NKE240802C00090000 | 2024-07-03 12:43PM EDT | 90.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 44 | 0 | 33.79% |
| NKE240802C00091000 | 2024-07-03 11:25AM EDT | 91.00 | 0.05 | 0.01 | 0.29 | -0.32 | -86.49% | 10 | 45 | 43.65% |
| NKE240802C00092000 | 2024-07-02 9:30AM EDT | 92.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 1 | 0 | 44.14% |
| NKE240802C00093000 | 2024-07-02 3:16PM EDT | 93.00 | 0.09 | 0.01 | 0.31 | 0.00 | - | 15 | 52 | 48.10% |
| NKE240802C00094000 | 2024-07-03 11:06AM EDT | 94.00 | 0.07 | 0.01 | 0.09 | -0.02 | -22.22% | 1 | 0 | 39.65% |
| NKE240802C00095000 | 2024-07-03 10:44AM EDT | 95.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 71 | 338 | 41.21% |
| NKE240802C00096000 | 2024-07-01 3:56PM EDT | 96.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 23 | 203 | 51.37% |
| NKE240802C00097000 | 2024-07-01 10:57AM EDT | 97.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 11 | 99 | 56.64% |
| NKE240802C00098000 | 2024-07-01 1:58PM EDT | 98.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 8 | 119 | 52.25% |
| NKE240802C00099000 | 2024-07-02 1:22PM EDT | 99.00 | 0.05 | 0.01 | 0.60 | 0.00 | - | 30 | 0 | 58.40% |
| NKE240802C00100000 | 2024-07-03 11:46AM EDT | 100.00 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 40 | 878 | 47.66% |
| NKE240802C00101000 | 2024-07-03 9:44AM EDT | 101.00 | 0.06 | 0.01 | 0.10 | -0.02 | -25.00% | 2 | 0 | 50.68% |
| NKE240802C00102000 | 2024-07-03 11:39AM EDT | 102.00 | 0.05 | 0.03 | 0.06 | -0.18 | -78.26% | 6 | 47 | 48.44% |
| NKE240802C00103000 | 2024-07-01 1:30PM EDT | 103.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 36 | 0 | 76.47% |
| NKE240802C00104000 | 2024-07-01 12:01PM EDT | 104.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | 11 | 78 | 53.52% |
| NKE240802C00105000 | 2024-07-02 10:25AM EDT | 105.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 3 | 291 | 56.93% |
| NKE240802C00106000 | 2024-06-28 9:59AM EDT | 106.00 | 0.04 | 0.01 | 1.07 | 0.00 | - | 3 | 0 | 77.98% |
| NKE240802C00107000 | 2024-07-01 11:31AM EDT | 107.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 12 | 0 | 94.04% |
| NKE240802C00110000 | 2024-07-03 12:44PM EDT | 110.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 15 | 447 | 54.30% |
| NKE240802C00115000 | 2024-07-02 1:29PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 324 | 54.69% |
| NKE240802C00120000 | 2024-07-03 9:48AM EDT | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 159 | 64.06% |
| NKE240802C00125000 | 2024-07-01 9:36AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 67.19% |
| NKE240802C00130000 | 2024-07-01 3:24PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 47 | 67.97% |
| NKE240802C00135000 | 2024-07-01 2:14PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 65.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240802P00065000 | 2024-07-03 12:49PM EDT | 65.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 10 | 0 | 27.64% |
| NKE240802P00070000 | 2024-07-03 12:26PM EDT | 70.00 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 149 | 649 | 21.34% |
| NKE240802P00075000 | 2024-07-03 12:31PM EDT | 75.00 | 1.61 | 1.45 | 1.56 | +0.42 | +35.29% | 64 | 656 | 19.53% |
| NKE240802P00080000 | 2024-07-03 11:01AM EDT | 80.00 | 4.95 | 4.85 | 6.45 | +0.55 | +12.50% | 24 | 0 | 40.33% |
| NKE240802P00082000 | 2024-07-03 10:15AM EDT | 82.00 | 7.22 | 6.30 | 7.50 | +0.62 | +9.39% | 2 | 165 | 33.13% |
| NKE240802P00083000 | 2024-07-02 11:42AM EDT | 83.00 | 7.55 | 6.75 | 9.75 | 0.00 | - | 1 | 183 | 54.57% |
| NKE240802P00084000 | 2024-07-02 1:27PM EDT | 84.00 | 8.31 | 7.65 | 10.75 | 0.00 | - | 2 | 0 | 57.76% |
| NKE240802P00085000 | 2024-07-03 10:15AM EDT | 85.00 | 9.67 | 9.50 | 10.45 | +0.39 | +4.20% | 42 | 96 | 40.28% |
| NKE240802P00086000 | 2024-07-02 12:55PM EDT | 86.00 | 10.20 | 8.80 | 12.60 | 0.00 | - | 1 | 0 | 61.65% |
| NKE240802P00087000 | 2024-07-01 12:58PM EDT | 87.00 | 11.46 | 9.95 | 12.05 | 0.00 | - | 2 | 0 | 35.69% |
| NKE240802P00088000 | 2024-07-02 1:27PM EDT | 88.00 | 12.23 | 10.75 | 14.75 | 0.00 | - | 8 | 3 | 69.48% |
| NKE240802P00089000 | 2024-06-28 3:41PM EDT | 89.00 | 14.04 | 11.75 | 15.70 | 0.00 | - | 1 | 0 | 71.48% |
| NKE240802P00090000 | 2024-07-03 11:45AM EDT | 90.00 | 14.95 | 13.40 | 14.95 | +0.55 | +3.82% | 21 | 0 | 38.14% |
| NKE240802P00091000 | 2024-07-02 10:01AM EDT | 91.00 | 15.75 | 14.40 | 17.50 | +0.54 | +3.55% | 2 | 2 | 73.56% |
| NKE240802P00092000 | 2024-07-03 11:45AM EDT | 92.00 | 15.29 | 15.15 | 17.75 | -0.48 | -3.04% | 21 | 0 | 62.79% |
| NKE240802P00093000 | 2024-07-02 2:43PM EDT | 93.00 | 17.15 | 15.75 | 19.70 | 0.00 | - | 30 | 0 | 81.67% |
| NKE240802P00094000 | 2024-07-03 11:47AM EDT | 94.00 | 18.05 | 17.75 | 20.25 | -0.47 | -2.54% | 41 | 0 | 76.56% |
| NKE240802P00095000 | 2024-07-03 11:49AM EDT | 95.00 | 17.85 | 18.45 | 21.50 | -2.06 | -10.35% | 26 | 0 | 83.13% |
| NKE240802P00096000 | 2024-07-01 9:56AM EDT | 96.00 | 19.95 | 18.95 | 22.70 | 0.00 | - | 2 | 0 | 88.72% |
| NKE240802P00097000 | 2024-07-01 10:18AM EDT | 97.00 | 21.35 | 19.85 | 23.75 | 0.00 | - | 9 | 0 | 91.82% |
| NKE240802P00098000 | 2024-06-28 3:02PM EDT | 98.00 | 23.25 | 20.90 | 24.65 | 0.00 | - | 3 | 0 | 92.36% |
| NKE240802P00099000 | 2024-06-28 11:56AM EDT | 99.00 | 22.64 | 21.75 | 25.75 | 0.00 | - | 3 | 1 | 96.22% |
| NKE240802P00100000 | 2024-06-27 3:42PM EDT | 100.00 | 7.80 | 22.80 | 26.65 | 0.00 | - | 2 | 0 | 96.63% |
| NKE240802P00101000 | 2024-06-20 11:11AM EDT | 101.00 | 7.25 | 23.70 | 27.70 | 0.00 | - | - | 0 | 99.61% |
| NKE240802P00103000 | 2024-06-14 11:05AM EDT | 103.00 | 10.58 | 25.70 | 29.75 | 0.00 | - | - | 0 | 104.54% |
| NKE240802P00104000 | 2024-06-14 9:47AM EDT | 104.00 | 10.74 | 26.70 | 30.65 | 0.00 | - | - | 0 | 104.76% |
| NKE240802P00110000 | 2024-06-26 11:37AM EDT | 110.00 | 16.90 | 32.85 | 36.75 | 0.00 | - | - | 0 | 55.47% |
© 2024 Yahoo. All rights reserved.