NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241115C00050000 | 2024-06-28 1:10PM EDT | 50.00 | 26.60 | 24.30 | 28.25 | +26.60 | - | 2 | 0 | 51.61% |
| NKE241115C00060000 | 2024-06-28 3:43PM EDT | 60.00 | 16.75 | 15.00 | 19.15 | +16.75 | - | 7 | 0 | 57.93% |
| NKE241115C00065000 | 2024-06-28 2:48PM EDT | 65.00 | 12.50 | 11.85 | 14.00 | +12.50 | - | 15 | 0 | 44.97% |
| NKE241115C00070000 | 2024-06-28 3:59PM EDT | 70.00 | 9.25 | 8.60 | 11.00 | +9.25 | - | 137 | 0 | 45.03% |
| NKE241115C00075000 | 2024-06-28 3:55PM EDT | 75.00 | 6.32 | 6.00 | 7.15 | -17.93 | -73.94% | 569 | 7 | 37.70% |
| NKE241115C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 4.10 | 3.60 | 5.05 | -14.00 | -77.35% | 1,682 | 42 | 37.35% |
| NKE241115C00082500 | 2024-06-28 3:51PM EDT | 82.50 | 3.12 | 2.83 | 4.20 | -12.33 | -79.81% | 824 | 46 | 37.21% |
| NKE241115C00085000 | 2024-06-28 3:59PM EDT | 85.00 | 2.50 | 2.40 | 2.75 | -10.76 | -81.15% | 354 | 18 | 32.79% |
| NKE241115C00087500 | 2024-06-28 3:59PM EDT | 87.50 | 1.90 | 1.63 | 2.08 | -9.95 | -83.97% | 184 | 131 | 32.02% |
| NKE241115C00090000 | 2024-06-28 3:49PM EDT | 90.00 | 1.40 | 1.33 | 1.70 | -9.29 | -86.90% | 313 | 65 | 32.48% |
| NKE241115C00092500 | 2024-06-28 3:59PM EDT | 92.50 | 1.13 | 1.07 | 1.20 | -7.57 | -87.01% | 54 | 75 | 31.36% |
| NKE241115C00095000 | 2024-06-28 3:54PM EDT | 95.00 | 0.85 | 0.81 | 0.87 | -6.95 | -89.10% | 376 | 244 | 30.82% |
| NKE241115C00097500 | 2024-06-28 3:02PM EDT | 97.50 | 0.60 | 0.61 | 0.67 | -5.95 | -90.84% | 64 | 418 | 30.93% |
| NKE241115C00100000 | 2024-06-28 3:52PM EDT | 100.00 | 0.51 | 0.42 | 0.52 | -5.26 | -91.16% | 254 | 164 | 31.13% |
| NKE241115C00105000 | 2024-06-28 3:52PM EDT | 105.00 | 0.31 | 0.28 | 0.32 | -3.79 | -92.44% | 347 | 467 | 31.69% |
| NKE241115C00110000 | 2024-06-28 1:56PM EDT | 110.00 | 0.19 | 0.15 | 0.22 | -2.65 | -93.31% | 68 | 392 | 32.76% |
| NKE241115C00115000 | 2024-06-28 3:55PM EDT | 115.00 | 0.14 | 0.06 | 0.15 | -1.83 | -92.89% | 144 | 181 | 33.69% |
| NKE241115C00120000 | 2024-06-28 10:45AM EDT | 120.00 | 0.10 | 0.05 | 0.25 | -1.17 | -92.13% | 22 | 186 | 39.50% |
| NKE241115C00125000 | 2024-06-28 9:55AM EDT | 125.00 | 0.07 | 0.04 | 0.85 | -0.83 | -92.22% | 3 | 142 | 53.32% |
| NKE241115C00130000 | 2024-06-14 2:18PM EDT | 130.00 | 0.49 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 51.07% |
| NKE241115C00135000 | 2024-06-28 1:46PM EDT | 135.00 | 0.26 | 0.00 | 0.26 | -0.19 | -42.22% | 2 | 6 | 47.61% |
| NKE241115C00140000 | 2024-06-25 11:03AM EDT | 140.00 | 0.27 | 0.02 | 0.14 | 0.00 | - | 2 | 1 | 45.61% |
| NKE241115C00145000 | 2024-06-25 11:04AM EDT | 145.00 | 0.24 | 0.03 | 0.06 | +0.24 | - | - | 0 | 42.97% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241115P00047500 | 2024-06-28 11:46AM EDT | 47.50 | 0.11 | 0.05 | 0.44 | +0.11 | - | 16 | 0 | 47.75% |
| NKE241115P00050000 | 2024-06-28 12:32PM EDT | 50.00 | 0.17 | 0.14 | 0.21 | +0.13 | +325.00% | 28 | 7 | 37.31% |
| NKE241115P00055000 | 2024-06-28 3:40PM EDT | 55.00 | 0.35 | 0.24 | 0.38 | +0.23 | +191.67% | 114 | 203 | 33.74% |
| NKE241115P00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.66 | 0.63 | 0.75 | +0.43 | +186.96% | 1,071 | 101 | 31.23% |
| NKE241115P00065000 | 2024-06-28 3:51PM EDT | 65.00 | 1.33 | 0.60 | 1.70 | +1.07 | +411.54% | 1,299 | 4 | 31.15% |
| NKE241115P00070000 | 2024-06-28 3:54PM EDT | 70.00 | 2.67 | 1.83 | 2.72 | +2.12 | +385.45% | 2,082 | 77 | 27.71% |
| NKE241115P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 4.63 | 4.55 | 4.95 | +3.64 | +367.68% | 3,050 | 222 | 27.77% |
| NKE241115P00080000 | 2024-06-28 3:58PM EDT | 80.00 | 7.40 | 7.30 | 7.75 | +5.72 | +340.48% | 438 | 188 | 26.73% |
| NKE241115P00082500 | 2024-06-28 3:48PM EDT | 82.50 | 9.15 | 8.95 | 10.20 | +6.79 | +287.71% | 23 | 47 | 30.80% |
| NKE241115P00085000 | 2024-06-28 2:52PM EDT | 85.00 | 11.30 | 10.80 | 11.20 | +8.40 | +289.66% | 69 | 244 | 25.24% |
| NKE241115P00087500 | 2024-06-28 1:57PM EDT | 87.50 | 13.00 | 12.75 | 13.95 | +9.30 | +251.35% | 145 | 61 | 30.27% |
| NKE241115P00090000 | 2024-06-28 3:46PM EDT | 90.00 | 14.83 | 14.60 | 15.75 | +10.16 | +217.56% | 96 | 325 | 27.99% |
| NKE241115P00092500 | 2024-06-28 10:11AM EDT | 92.50 | 15.85 | 15.20 | 19.50 | +10.30 | +185.59% | 20 | 329 | 40.22% |
| NKE241115P00095000 | 2024-06-27 3:59PM EDT | 95.00 | 6.95 | 17.60 | 21.60 | 0.00 | - | 112 | 431 | 40.19% |
| NKE241115P00097500 | 2024-06-28 12:33PM EDT | 97.50 | 22.10 | 20.05 | 24.30 | +13.85 | +167.88% | 11 | 655 | 44.35% |
| NKE241115P00100000 | 2024-06-28 9:49AM EDT | 100.00 | 22.68 | 22.55 | 26.80 | +12.53 | +123.45% | 3 | 473 | 46.90% |
| NKE241115P00110000 | 2024-06-27 12:45PM EDT | 110.00 | 16.90 | 32.70 | 36.60 | 0.00 | - | 6 | 55 | 54.41% |
| NKE241115P00115000 | 2024-06-27 3:40PM EDT | 115.00 | 21.15 | 37.70 | 41.60 | +21.15 | - | - | 38 | 58.44% |
| NKE241115P00120000 | 2024-06-20 1:13PM EDT | 120.00 | 23.60 | 42.70 | 46.65 | 0.00 | - | 1 | 1 | 62.65% |
© 2024 Yahoo. All rights reserved.