NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00045000 | 2024-06-28 3:48PM EDT | 45.00 | 30.55 | 28.85 | 32.80 | +30.55 | - | 3 | 0 | 68.31% |
| NKE240920C00050000 | 2024-06-28 12:04PM EDT | 50.00 | 26.66 | 24.00 | 27.85 | -18.08 | -40.41% | 5 | 4 | 59.03% |
| NKE240920C00055000 | 2024-06-28 10:28AM EDT | 55.00 | 21.87 | 19.00 | 22.90 | -15.78 | -41.91% | 3 | 9 | 76.90% |
| NKE240920C00060000 | 2024-06-28 10:16AM EDT | 60.00 | 17.50 | 14.30 | 18.00 | -17.50 | -50.00% | 4 | 3 | 63.40% |
| NKE240920C00065000 | 2024-06-28 3:35PM EDT | 65.00 | 11.10 | 11.00 | 12.00 | -18.63 | -62.66% | 61 | 17 | 39.58% |
| NKE240920C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 7.36 | 7.00 | 7.70 | -17.14 | -69.96% | 687 | 60 | 32.70% |
| NKE240920C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 4.15 | 4.05 | 4.15 | -17.65 | -80.96% | 4,635 | 59 | 27.71% |
| NKE240920C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 2.01 | 1.97 | 1.99 | -14.34 | -87.71% | 13,360 | 386 | 26.22% |
| NKE240920C00082500 | 2024-06-28 3:59PM EDT | 82.50 | 1.36 | 1.34 | 1.39 | -12.25 | -90.01% | 4,245 | 384 | 26.54% |
| NKE240920C00085000 | 2024-06-28 3:59PM EDT | 85.00 | 0.92 | 0.90 | 0.92 | -11.03 | -92.30% | 6,667 | 790 | 26.47% |
| NKE240920C00087500 | 2024-06-28 3:59PM EDT | 87.50 | 0.62 | 0.59 | 1.05 | -9.48 | -93.86% | 2,531 | 412 | 31.74% |
| NKE240920C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.45 | 0.43 | 0.46 | -7.88 | -94.60% | 5,310 | 1,394 | 27.83% |
| NKE240920C00092500 | 2024-06-28 3:59PM EDT | 92.50 | 0.43 | 0.27 | 0.54 | -6.35 | -93.66% | 1,764 | 1,205 | 32.18% |
| NKE240920C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.25 | 0.24 | 0.30 | -5.25 | -95.45% | 2,992 | 4,106 | 30.69% |
| NKE240920C00097500 | 2024-06-28 3:59PM EDT | 97.50 | 0.20 | 0.15 | 0.21 | -4.20 | -95.45% | 1,184 | 2,332 | 31.06% |
| NKE240920C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 0.16 | 0.16 | 0.17 | -3.39 | -95.49% | 50,168 | 47,209 | 32.18% |
| NKE240920C00105000 | 2024-06-28 3:54PM EDT | 105.00 | 0.15 | 0.10 | 0.20 | -2.00 | -93.02% | 3,169 | 5,411 | 37.60% |
| NKE240920C00110000 | 2024-06-28 3:44PM EDT | 110.00 | 0.09 | 0.08 | 0.10 | -1.11 | -92.50% | 3,125 | 8,020 | 37.50% |
| NKE240920C00115000 | 2024-06-28 3:37PM EDT | 115.00 | 0.07 | 0.07 | 0.12 | -0.65 | -90.28% | 535 | 3,140 | 42.19% |
| NKE240920C00120000 | 2024-06-28 3:51PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | -0.37 | -90.24% | 495 | 5,735 | 40.63% |
| NKE240920C00125000 | 2024-06-28 3:30PM EDT | 125.00 | 0.04 | 0.03 | 0.05 | -0.21 | -84.00% | 676 | 2,410 | 43.75% |
| NKE240920C00130000 | 2024-06-28 3:14PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.17 | -89.47% | 53 | 1,264 | 46.48% |
| NKE240920C00135000 | 2024-06-28 10:14AM EDT | 135.00 | 0.03 | 0.00 | 0.50 | -0.07 | -70.00% | 14 | 1,056 | 61.23% |
| NKE240920C00140000 | 2024-06-28 2:25PM EDT | 140.00 | 0.07 | 0.00 | 0.16 | -0.02 | -22.22% | 27 | 2,755 | 54.88% |
| NKE240920C00145000 | 2024-06-28 2:37PM EDT | 145.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 91 | 645 | 53.13% |
| NKE240920C00150000 | 2024-06-27 12:57PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 120 | 566 | 59.38% |
| NKE240920C00155000 | 2024-06-28 12:49PM EDT | 155.00 | 0.03 | 0.00 | 0.17 | -0.09 | -75.00% | 50 | 2,285 | 62.70% |
| NKE240920C00160000 | 2024-06-25 2:01PM EDT | 160.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 1 | 245 | 55.86% |
| NKE240920C00165000 | 2024-06-27 3:30PM EDT | 165.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 239 | 348 | 66.80% |
| NKE240920C00170000 | 2024-06-20 10:00AM EDT | 170.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 10 | 236 | 102.22% |
| NKE240920C00175000 | 2024-06-20 11:23AM EDT | 175.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 40 | 104 | 104.86% |
| NKE240920C00180000 | 2024-06-27 12:06PM EDT | 180.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 60 | 424 | 94.53% |
| NKE240920C00185000 | 2024-06-27 3:56PM EDT | 185.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 5 | 116 | 75.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00045000 | 2024-06-28 9:52AM EDT | 45.00 | 0.09 | 0.00 | 2.13 | +0.06 | +200.00% | 1 | 47 | 83.79% |
| NKE240920P00047500 | 2024-05-29 3:33PM EDT | 47.50 | 0.02 | 0.01 | 0.18 | 0.00 | - | 1 | 118 | 52.05% |
| NKE240920P00050000 | 2024-06-28 2:55PM EDT | 50.00 | 0.09 | 0.01 | 0.09 | +0.04 | +80.00% | 66 | 389 | 41.99% |
| NKE240920P00055000 | 2024-06-28 3:55PM EDT | 55.00 | 0.19 | 0.03 | 0.18 | +0.07 | +58.33% | 248 | 677 | 37.50% |
| NKE240920P00060000 | 2024-06-28 3:59PM EDT | 60.00 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 283 | 1,021 | 29.25% |
| NKE240920P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.46 | 0.43 | 0.62 | +0.38 | +475.00% | 930 | 1,006 | 27.88% |
| NKE240920P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 1.26 | 1.25 | 1.49 | +1.10 | +687.50% | 3,638 | 3,378 | 25.68% |
| NKE240920P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 3.07 | 3.00 | 3.50 | +2.74 | +830.30% | 11,981 | 10,103 | 25.77% |
| NKE240920P00080000 | 2024-06-28 3:50PM EDT | 80.00 | 6.13 | 4.00 | 7.00 | +5.34 | +675.95% | 1,453 | 6,419 | 29.09% |
| NKE240920P00082500 | 2024-06-28 3:55PM EDT | 82.50 | 7.81 | 7.70 | 8.30 | +6.72 | +616.51% | 155 | 3,409 | 24.61% |
| NKE240920P00085000 | 2024-06-28 3:46PM EDT | 85.00 | 10.07 | 9.65 | 10.70 | +8.13 | +419.07% | 501 | 11,704 | 28.00% |
| NKE240920P00087500 | 2024-06-28 3:13PM EDT | 87.50 | 12.80 | 11.30 | 14.00 | +10.50 | +456.52% | 191 | 4,145 | 39.61% |
| NKE240920P00090000 | 2024-06-28 3:38PM EDT | 90.00 | 14.92 | 12.55 | 16.85 | +11.77 | +373.65% | 885 | 5,917 | 46.80% |
| NKE240920P00092500 | 2024-06-28 3:46PM EDT | 92.50 | 17.28 | 16.10 | 18.00 | +13.03 | +306.59% | 473 | 2,952 | 36.74% |
| NKE240920P00095000 | 2024-06-28 3:54PM EDT | 95.00 | 19.73 | 17.55 | 21.80 | +14.28 | +262.02% | 185 | 3,802 | 53.91% |
| NKE240920P00097500 | 2024-06-28 3:47PM EDT | 97.50 | 22.60 | 20.50 | 24.30 | +15.80 | +232.35% | 45 | 1,683 | 57.37% |
| NKE240920P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 24.60 | 24.15 | 26.80 | +16.00 | +186.05% | 2,129 | 5,361 | 60.69% |
| NKE240920P00105000 | 2024-06-28 3:56PM EDT | 105.00 | 29.72 | 27.55 | 31.80 | +17.72 | +147.67% | 1,219 | 2,772 | 66.87% |
| NKE240920P00110000 | 2024-06-28 3:48PM EDT | 110.00 | 35.85 | 32.75 | 36.65 | +19.39 | +117.80% | 245 | 504 | 70.95% |
| NKE240920P00115000 | 2024-06-27 2:09PM EDT | 115.00 | 21.05 | 37.70 | 41.55 | 0.00 | - | 1 | 5 | 75.02% |
| NKE240920P00120000 | 2024-06-26 10:16AM EDT | 120.00 | 26.20 | 42.70 | 46.65 | 0.00 | - | 1 | 0 | 81.05% |
| NKE240920P00125000 | 2024-06-14 2:32PM EDT | 125.00 | 30.70 | 47.70 | 51.65 | 0.00 | - | 10 | 9 | 85.62% |
| NKE240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 56.70 | 52.70 | 56.75 | +21.10 | +59.27% | 70 | 187 | 50.59% |
| NKE240920P00135000 | 2024-06-27 3:41PM EDT | 135.00 | 40.67 | 57.70 | 61.65 | 0.00 | - | 20 | 0 | 94.02% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2024-05-20 1:07PM EDT | 145.00 | 53.90 | 48.35 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2024-05-23 9:30AM EDT | 160.00 | 68.09 | 60.90 | 65.05 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.40 | 66.00 | 0.00 | - | 78 | 0 | 0.00% |
| NKE240920P00185000 | 2024-06-28 12:54PM EDT | 185.00 | 110.10 | 107.70 | 111.65 | +110.10 | - | 7 | 0 | 71.09% |
© 2024 Yahoo. All rights reserved.