NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240809C00065000 | 2024-06-28 1:14PM EDT | 65.00 | 12.75 | 8.90 | 12.50 | +0.95 | +8.05% | 1 | 0 | 68.19% |
| NKE240809C00070000 | 2024-07-03 12:42PM EDT | 70.00 | 5.90 | 4.05 | 6.15 | -1.07 | -15.35% | 32 | 99 | 30.15% |
| NKE240809C00075000 | 2024-07-03 12:35PM EDT | 75.00 | 2.35 | 2.30 | 2.46 | -0.58 | -19.80% | 105 | 403 | 24.51% |
| NKE240809C00080000 | 2024-07-03 12:43PM EDT | 80.00 | 0.66 | 0.67 | 0.78 | -0.22 | -25.00% | 328 | 0 | 24.98% |
| NKE240809C00082000 | 2024-07-03 12:42PM EDT | 82.00 | 0.43 | 0.40 | 0.45 | -0.21 | -32.81% | 42 | 0 | 25.10% |
| NKE240809C00083000 | 2024-07-03 11:53AM EDT | 83.00 | 0.35 | 0.30 | 0.37 | -0.09 | -20.45% | 5 | 124 | 25.83% |
| NKE240809C00084000 | 2024-07-03 12:31PM EDT | 84.00 | 0.27 | 0.24 | 0.30 | -0.08 | -22.86% | 70 | 0 | 26.47% |
| NKE240809C00085000 | 2024-07-03 12:30PM EDT | 85.00 | 0.22 | 0.19 | 0.24 | -0.05 | -18.52% | 163 | 396 | 26.95% |
| NKE240809C00086000 | 2024-07-02 3:55PM EDT | 86.00 | 0.23 | 0.15 | 0.22 | 0.00 | - | 7 | 14 | 28.27% |
| NKE240809C00087000 | 2024-07-02 3:55PM EDT | 87.00 | 0.18 | 0.12 | 0.18 | 0.00 | - | 2 | 0 | 28.81% |
| NKE240809C00088000 | 2024-07-03 12:31PM EDT | 88.00 | 0.17 | 0.11 | 0.16 | -0.09 | -34.62% | 5 | 21 | 29.83% |
| NKE240809C00089000 | 2024-07-03 11:48AM EDT | 89.00 | 0.20 | 0.12 | 0.18 | +0.08 | +66.67% | 11 | 405 | 32.28% |
| NKE240809C00090000 | 2024-07-03 11:24AM EDT | 90.00 | 0.13 | 0.09 | 0.15 | -0.01 | -7.14% | 16 | 0 | 32.72% |
| NKE240809C00091000 | 2024-07-02 11:03AM EDT | 91.00 | 0.19 | 0.07 | 0.50 | 0.00 | - | 1 | 0 | 44.82% |
| NKE240809C00094000 | 2024-07-03 9:37AM EDT | 94.00 | 0.09 | 0.06 | 0.15 | -0.11 | -55.00% | 60 | 48 | 38.97% |
| NKE240809C00095000 | 2024-07-01 12:50PM EDT | 95.00 | 0.22 | 0.01 | 0.58 | 0.00 | - | 4 | 26 | 53.91% |
| NKE240809C00096000 | 2024-07-02 11:36AM EDT | 96.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 4 | 0 | 39.06% |
| NKE240809C00097000 | 2024-07-03 10:56AM EDT | 97.00 | 0.06 | 0.00 | 1.25 | -0.04 | -40.00% | 1 | 0 | 58.40% |
| NKE240809C00098000 | 2024-07-01 9:56AM EDT | 98.00 | 0.42 | 0.01 | 0.20 | 0.00 | - | 1 | 2 | 47.07% |
| NKE240809C00099000 | 2024-06-27 2:25PM EDT | 99.00 | 2.77 | 0.00 | 0.33 | 0.00 | - | - | 1 | 53.42% |
| NKE240809C00100000 | 2024-07-03 11:31AM EDT | 100.00 | 0.06 | 0.02 | 0.06 | -0.09 | -60.00% | 7 | 0 | 41.21% |
| NKE240809C00101000 | 2024-06-28 3:02PM EDT | 101.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 41 | 0 | 65.82% |
| NKE240809C00104000 | 2024-06-27 1:23PM EDT | 104.00 | 1.72 | 0.01 | 2.16 | 0.00 | - | - | 2 | 79.98% |
| NKE240809C00105000 | 2024-06-27 2:17PM EDT | 105.00 | 1.20 | 0.01 | 0.25 | 0.00 | - | - | 0 | 52.64% |
| NKE240809C00106000 | 2024-06-27 1:51PM EDT | 106.00 | 1.05 | 0.00 | 2.16 | 0.00 | - | - | 0 | 83.11% |
| NKE240809C00135000 | 2024-07-01 10:03AM EDT | 135.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 69.92% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240809P00065000 | 2024-07-03 12:52PM EDT | 65.00 | 0.07 | 0.03 | 0.12 | -0.08 | -53.33% | 3 | 47 | 27.54% |
| NKE240809P00070000 | 2024-07-03 12:52PM EDT | 70.00 | 0.31 | 0.29 | 0.53 | +0.04 | +14.81% | 17 | 247 | 24.29% |
| NKE240809P00075000 | 2024-07-03 12:39PM EDT | 75.00 | 1.72 | 0.99 | 1.74 | +0.32 | +22.86% | 47 | 262 | 19.48% |
| NKE240809P00080000 | 2024-07-03 11:55AM EDT | 80.00 | 5.03 | 4.95 | 6.00 | -0.02 | -0.40% | 3 | 70 | 30.93% |
| NKE240809P00082000 | 2024-07-02 11:41AM EDT | 82.00 | 6.26 | 6.35 | 7.90 | 0.00 | - | 12 | 0 | 35.50% |
| NKE240809P00083000 | 2024-07-01 10:23AM EDT | 83.00 | 8.11 | 7.25 | 9.70 | 0.00 | - | 1 | 0 | 48.54% |
| NKE240809P00084000 | 2024-06-28 9:51AM EDT | 84.00 | 7.15 | 6.90 | 9.85 | 0.00 | - | 14 | 0 | 40.11% |
| NKE240809P00085000 | 2024-07-02 12:48PM EDT | 85.00 | 9.63 | 7.90 | 11.25 | 0.00 | - | 12 | 13 | 48.27% |
| NKE240809P00086000 | 2024-07-01 12:40PM EDT | 86.00 | 10.24 | 9.15 | 12.60 | -0.34 | -3.21% | 1 | 1 | 55.52% |
| NKE240809P00087000 | 2024-07-03 10:15AM EDT | 87.00 | 11.70 | 10.65 | 13.35 | +1.30 | +12.50% | 3 | 0 | 54.69% |
| NKE240809P00088000 | 2024-07-02 11:37AM EDT | 88.00 | 11.70 | 10.85 | 14.75 | 0.00 | - | 1 | 0 | 62.57% |
| NKE240809P00089000 | 2024-07-02 11:37AM EDT | 89.00 | 12.68 | 11.90 | 15.70 | 0.00 | - | 1 | 2 | 64.36% |
| NKE240809P00090000 | 2024-07-03 11:55AM EDT | 90.00 | 14.70 | 13.90 | 15.55 | +1.10 | +8.09% | 31 | 1 | 48.85% |
| NKE240809P00092000 | 2024-07-01 1:38PM EDT | 92.00 | 15.70 | 14.90 | 18.75 | 0.00 | - | 2 | 0 | 72.02% |
| NKE240809P00093000 | 2024-07-03 9:59AM EDT | 93.00 | 17.50 | 15.90 | 19.10 | +0.85 | +5.11% | 30 | 6 | 64.48% |
| NKE240809P00094000 | 2024-07-03 11:51AM EDT | 94.00 | 20.65 | 17.60 | 20.55 | +2.80 | +15.69% | 38 | 16 | 73.51% |
| NKE240809P00095000 | 2024-07-01 9:33AM EDT | 95.00 | 19.75 | 17.70 | 21.75 | 0.00 | - | 1 | 2 | 78.56% |
| NKE240809P00096000 | 2024-07-03 10:00AM EDT | 96.00 | 20.72 | 19.75 | 21.85 | +0.32 | +1.57% | 1 | 0 | 66.11% |
| NKE240809P00097000 | 2024-06-28 9:32AM EDT | 97.00 | 16.60 | 19.75 | 23.75 | 0.00 | - | 1 | 0 | 82.67% |
| NKE240809P00100000 | 2024-06-28 11:07AM EDT | 100.00 | 24.10 | 22.75 | 26.65 | 0.00 | - | 31 | 0 | 87.01% |
| NKE240809P00105000 | 2024-06-27 2:11PM EDT | 105.00 | 11.83 | 27.70 | 31.70 | 0.00 | - | - | 0 | 96.90% |
© 2024 Yahoo. All rights reserved.