NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240816C00055000 | 2024-07-01 1:12PM EDT | 55.00 | 21.50 | 19.65 | 22.05 | 0.00 | - | 4 | 5 | 66.89% |
| NKE240816C00060000 | 2024-07-02 11:05AM EDT | 60.00 | 16.37 | 15.00 | 17.50 | 0.00 | - | 41 | 0 | 60.50% |
| NKE240816C00065000 | 2024-07-03 12:24PM EDT | 65.00 | 10.77 | 10.10 | 11.10 | -0.64 | -5.61% | 21 | 63 | 42.29% |
| NKE240816C00070000 | 2024-07-03 12:48PM EDT | 70.00 | 6.35 | 6.00 | 6.30 | -0.62 | -8.90% | 33 | 0 | 29.59% |
| NKE240816C00075000 | 2024-07-03 12:58PM EDT | 75.00 | 2.65 | 2.58 | 2.65 | -0.50 | -15.87% | 1,156 | 3,825 | 24.29% |
| NKE240816C00080000 | 2024-07-03 12:59PM EDT | 80.00 | 0.84 | 0.80 | 0.84 | -0.21 | -20.00% | 7,755 | 17,182 | 23.66% |
| NKE240816C00085000 | 2024-07-03 12:55PM EDT | 85.00 | 0.30 | 0.27 | 0.30 | -0.04 | -11.76% | 2,413 | 0 | 26.12% |
| NKE240816C00087500 | 2024-07-03 12:55PM EDT | 87.50 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 399 | 2,406 | 27.83% |
| NKE240816C00090000 | 2024-07-03 12:49PM EDT | 90.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 422 | 8,153 | 30.03% |
| NKE240816C00092500 | 2024-07-03 12:47PM EDT | 92.50 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 134 | 1,503 | 32.32% |
| NKE240816C00095000 | 2024-07-03 12:22PM EDT | 95.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 78 | 0 | 33.99% |
| NKE240816C00097500 | 2024-07-03 12:59PM EDT | 97.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 43 | 1,174 | 36.33% |
| NKE240816C00100000 | 2024-07-03 12:59PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 39 | 4,259 | 37.70% |
| NKE240816C00105000 | 2024-07-03 10:08AM EDT | 105.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 64 | 0 | 41.99% |
| NKE240816C00110000 | 2024-07-03 10:55AM EDT | 110.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 9 | 0 | 49.02% |
| NKE240816C00115000 | 2024-07-03 11:33AM EDT | 115.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 18 | 704 | 50.39% |
| NKE240816C00120000 | 2024-07-03 11:57AM EDT | 120.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 15 | 511 | 51.56% |
| NKE240816C00125000 | 2024-07-03 12:33PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 35 | 0 | 54.30% |
| NKE240816C00130000 | 2024-07-02 10:12AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 189 | 25.00% |
| NKE240816C00135000 | 2024-06-25 11:28AM EDT | 135.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 0 | 59.77% |
| NKE240816C00140000 | 2024-07-02 11:33AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 438 | 60.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240816P00055000 | 2024-07-01 2:34PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 39.06% |
| NKE240816P00060000 | 2024-07-03 12:37PM EDT | 60.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 20 | 893 | 31.35% |
| NKE240816P00065000 | 2024-07-03 12:59PM EDT | 65.00 | 0.12 | 0.10 | 0.11 | +0.04 | +50.00% | 52 | 1,475 | 24.81% |
| NKE240816P00070000 | 2024-07-03 12:55PM EDT | 70.00 | 0.42 | 0.40 | 0.44 | +0.08 | +23.53% | 342 | 0 | 20.85% |
| NKE240816P00075000 | 2024-07-03 12:56PM EDT | 75.00 | 1.81 | 1.79 | 1.86 | +0.31 | +20.67% | 2,083 | 6,372 | 19.02% |
| NKE240816P00080000 | 2024-07-03 12:47PM EDT | 80.00 | 5.10 | 5.05 | 5.40 | +0.68 | +15.38% | 76 | 1,404 | 21.12% |
| NKE240816P00085000 | 2024-07-03 12:31PM EDT | 85.00 | 10.34 | 9.55 | 10.15 | +1.32 | +14.63% | 36 | 0 | 28.03% |
| NKE240816P00087500 | 2024-07-03 10:09AM EDT | 87.50 | 12.24 | 11.20 | 12.60 | +0.57 | +4.88% | 4 | 50 | 31.54% |
| NKE240816P00090000 | 2024-07-03 12:58PM EDT | 90.00 | 14.65 | 13.45 | 15.15 | +0.80 | +5.78% | 378 | 0 | 36.96% |
| NKE240816P00092500 | 2024-07-02 2:44PM EDT | 92.50 | 16.75 | 16.20 | 18.55 | 0.00 | - | 17 | 7 | 57.45% |
| NKE240816P00095000 | 2024-07-03 11:48AM EDT | 95.00 | 19.60 | 19.55 | 20.75 | +0.60 | +3.16% | 234 | 51 | 57.23% |
| NKE240816P00097500 | 2024-07-03 10:44AM EDT | 97.50 | 22.36 | 21.95 | 22.85 | -0.14 | -0.62% | 1 | 4 | 53.56% |
| NKE240816P00100000 | 2024-07-03 11:48AM EDT | 100.00 | 24.79 | 23.90 | 25.25 | +2.44 | +10.92% | 1 | 0 | 54.88% |
| NKE240816P00105000 | 2024-07-02 11:58AM EDT | 105.00 | 27.70 | 29.30 | 29.95 | -1.70 | -5.78% | 2 | 0 | 51.47% |
| NKE240816P00110000 | 2024-07-03 10:44AM EDT | 110.00 | 34.88 | 33.10 | 36.70 | +1.88 | +5.70% | 4 | 0 | 54.39% |
| NKE240816P00115000 | 2024-06-27 3:01PM EDT | 115.00 | 20.89 | 38.15 | 41.70 | 0.00 | - | - | 0 | 61.04% |
| NKE240816P00120000 | 2024-06-28 3:30PM EDT | 120.00 | 44.94 | 42.85 | 46.70 | 0.00 | - | 1 | 0 | 110.33% |
| NKE240816P00135000 | 2024-06-28 12:54PM EDT | 135.00 | 60.85 | 57.75 | 61.20 | 0.00 | - | 8 | 0 | 118.73% |
| NKE240816P00140000 | 2024-06-28 12:54PM EDT | 140.00 | 65.70 | 63.25 | 66.65 | 0.00 | - | 12 | 0 | 84.96% |
© 2024 Yahoo. All rights reserved.