NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220C00045000 | 2024-05-17 1:17PM EDT | 45.00 | 47.18 | 48.00 | 52.50 | 0.00 | - | 1 | 3 | 86.11% |
| NKE241220C00050000 | 2024-04-26 2:34PM EDT | 50.00 | 45.00 | 41.00 | 44.70 | 0.00 | - | 2 | 5 | 0.00% |
| NKE241220C00055000 | 2023-07-19 10:49AM EDT | 55.00 | 57.35 | 52.80 | 53.60 | 0.00 | - | - | 1 | 138.39% |
| NKE241220C00060000 | 2024-05-23 1:56PM EDT | 60.00 | 33.00 | 34.00 | 38.00 | 0.00 | - | 1 | 4 | 62.45% |
| NKE241220C00065000 | 2024-05-28 3:26PM EDT | 65.00 | 28.60 | 29.00 | 33.30 | 0.00 | - | 1 | 69 | 56.35% |
| NKE241220C00070000 | 2024-05-30 1:13PM EDT | 70.00 | 26.10 | 25.85 | 27.60 | 0.00 | - | 1 | 7 | 44.23% |
| NKE241220C00075000 | 2024-05-20 11:57AM EDT | 75.00 | 19.78 | 22.40 | 23.75 | 0.00 | - | 4 | 58 | 43.54% |
| NKE241220C00080000 | 2024-05-16 9:52AM EDT | 80.00 | 17.07 | 18.40 | 19.65 | 0.00 | - | 1 | 101 | 40.35% |
| NKE241220C00082500 | 2024-05-31 3:16PM EDT | 82.50 | 16.55 | 15.40 | 17.25 | +2.15 | +14.93% | 3 | 39 | 36.94% |
| NKE241220C00085000 | 2024-05-29 9:45AM EDT | 85.00 | 13.05 | 14.75 | 15.10 | 0.00 | - | 2 | 118 | 34.53% |
| NKE241220C00087500 | 2024-05-31 10:15AM EDT | 87.50 | 12.45 | 12.15 | 13.45 | +0.88 | +7.61% | 10 | 36 | 33.92% |
| NKE241220C00090000 | 2024-05-31 3:03PM EDT | 90.00 | 11.18 | 9.50 | 11.90 | +0.58 | +5.47% | 23 | 182 | 33.34% |
| NKE241220C00092500 | 2024-05-31 2:31PM EDT | 92.50 | 9.83 | 9.35 | 10.45 | +0.42 | +4.46% | 9 | 1,938 | 32.76% |
| NKE241220C00095000 | 2024-05-31 3:57PM EDT | 95.00 | 8.97 | 7.50 | 9.10 | +0.88 | +10.88% | 24 | 1,509 | 32.17% |
| NKE241220C00097500 | 2024-05-31 3:53PM EDT | 97.50 | 7.55 | 7.40 | 7.85 | +0.40 | +5.59% | 57 | 452 | 31.57% |
| NKE241220C00100000 | 2024-05-31 3:49PM EDT | 100.00 | 6.40 | 6.55 | 6.80 | +0.20 | +3.23% | 6 | 3,141 | 31.30% |
| NKE241220C00105000 | 2024-05-31 3:51PM EDT | 105.00 | 4.70 | 4.80 | 5.15 | +0.40 | +9.30% | 3 | 372 | 31.31% |
| NKE241220C00110000 | 2024-05-31 3:03PM EDT | 110.00 | 3.25 | 3.35 | 3.50 | +0.20 | +6.56% | 12 | 1,810 | 29.90% |
| NKE241220C00115000 | 2024-05-31 3:51PM EDT | 115.00 | 2.30 | 0.42 | 4.55 | +0.37 | +19.17% | 11 | 1,137 | 38.56% |
| NKE241220C00120000 | 2024-05-30 2:55PM EDT | 120.00 | 1.42 | 1.44 | 1.73 | -0.02 | -1.39% | 1 | 748 | 29.44% |
| NKE241220C00125000 | 2024-05-31 1:38PM EDT | 125.00 | 1.09 | 1.10 | 1.20 | +0.11 | +11.22% | 1 | 1,840 | 29.36% |
| NKE241220C00130000 | 2024-05-30 10:41AM EDT | 130.00 | 0.73 | 0.62 | 0.85 | 0.00 | - | 1 | 1,538 | 29.52% |
| NKE241220C00135000 | 2024-05-31 2:50PM EDT | 135.00 | 0.56 | 0.55 | 0.77 | +0.12 | +27.27% | 2 | 275 | 31.34% |
| NKE241220C00140000 | 2024-05-31 2:21PM EDT | 140.00 | 0.43 | 0.32 | 0.85 | +0.05 | +13.16% | 3 | 449 | 34.45% |
| NKE241220C00145000 | 2024-05-31 10:31AM EDT | 145.00 | 0.33 | 0.00 | 2.42 | +0.06 | +22.22% | 2 | 230 | 47.94% |
| NKE241220C00150000 | 2024-05-31 10:33AM EDT | 150.00 | 0.28 | 0.12 | 0.29 | +0.01 | +3.70% | 2 | 944 | 31.74% |
| NKE241220C00155000 | 2024-05-15 10:27AM EDT | 155.00 | 0.20 | 0.00 | 2.29 | 0.00 | - | 2 | 47 | 51.95% |
| NKE241220C00160000 | 2024-05-22 11:26AM EDT | 160.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 258 | 53.59% |
| NKE241220C00165000 | 2024-05-29 3:13PM EDT | 165.00 | 0.12 | 0.01 | 2.23 | 0.00 | - | 2 | 727 | 55.91% |
| NKE241220C00170000 | 2024-05-15 3:42PM EDT | 170.00 | 0.15 | 0.01 | 2.21 | 0.00 | - | 2 | 119 | 57.79% |
| NKE241220C00175000 | 2024-05-21 1:25PM EDT | 175.00 | 0.15 | 0.02 | 0.47 | 0.00 | - | 50 | 342 | 43.34% |
| NKE241220C00180000 | 2024-04-17 3:21PM EDT | 180.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 2 | 56 | 52.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220P00045000 | 2024-03-22 10:55AM EDT | 45.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 10 | 73 | 54.00% |
| NKE241220P00047500 | 2024-02-28 12:04PM EDT | 47.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 51.95% |
| NKE241220P00050000 | 2024-05-31 10:46AM EDT | 50.00 | 0.18 | 0.07 | 0.19 | +0.02 | +12.50% | 2 | 869 | 43.21% |
| NKE241220P00055000 | 2024-05-31 1:03PM EDT | 55.00 | 0.18 | 0.02 | 0.26 | -0.08 | -30.77% | 4 | 326 | 39.50% |
| NKE241220P00060000 | 2024-05-30 10:07AM EDT | 60.00 | 0.37 | 0.22 | 0.45 | 0.00 | - | 2 | 2,127 | 37.72% |
| NKE241220P00065000 | 2024-05-29 9:41AM EDT | 65.00 | 0.64 | 0.40 | 0.78 | -0.03 | -4.48% | 4 | 922 | 36.43% |
| NKE241220P00070000 | 2024-05-29 2:08PM EDT | 70.00 | 0.96 | 0.82 | 0.90 | -0.11 | -10.28% | 1 | 3,431 | 31.85% |
| NKE241220P00075000 | 2024-05-30 11:05AM EDT | 75.00 | 1.55 | 1.32 | 1.67 | 0.00 | - | 20 | 2,460 | 31.85% |
| NKE241220P00080000 | 2024-05-30 12:08PM EDT | 80.00 | 2.38 | 2.07 | 2.40 | -0.17 | -6.67% | 10 | 3,883 | 29.69% |
| NKE241220P00082500 | 2024-05-31 1:32PM EDT | 82.50 | 2.98 | 2.70 | 2.89 | -0.17 | -5.40% | 1 | 1,387 | 28.76% |
| NKE241220P00085000 | 2024-05-31 1:14PM EDT | 85.00 | 3.79 | 3.40 | 3.55 | -0.01 | -0.26% | 18 | 4,391 | 28.21% |
| NKE241220P00087500 | 2024-05-31 3:55PM EDT | 87.50 | 4.25 | 4.15 | 4.40 | -0.90 | -17.48% | 12 | 506 | 28.00% |
| NKE241220P00090000 | 2024-05-31 2:54PM EDT | 90.00 | 5.42 | 5.05 | 5.25 | -0.73 | -11.87% | 11 | 1,746 | 27.33% |
| NKE241220P00092500 | 2024-05-29 12:11PM EDT | 92.50 | 6.69 | 6.05 | 6.35 | -0.51 | -7.08% | 1 | 935 | 27.14% |
| NKE241220P00095000 | 2024-05-30 11:37AM EDT | 95.00 | 7.63 | 7.20 | 7.50 | -0.42 | -5.22% | 10 | 1,760 | 26.67% |
| NKE241220P00097500 | 2024-05-29 3:51PM EDT | 97.50 | 10.15 | 8.45 | 8.90 | 0.00 | - | 11 | 389 | 26.63% |
| NKE241220P00100000 | 2024-05-30 10:41AM EDT | 100.00 | 10.80 | 9.85 | 10.25 | 0.00 | - | 2 | 922 | 25.97% |
| NKE241220P00105000 | 2024-05-23 12:33PM EDT | 105.00 | 15.21 | 12.05 | 14.15 | 0.00 | - | 1 | 651 | 27.77% |
| NKE241220P00110000 | 2024-05-20 10:01AM EDT | 110.00 | 19.10 | 14.50 | 17.25 | 0.00 | - | 5 | 555 | 24.78% |
| NKE241220P00115000 | 2024-03-27 9:37AM EDT | 115.00 | 22.38 | 20.50 | 21.00 | 0.00 | - | 1 | 108 | 22.11% |
| NKE241220P00120000 | 2024-04-23 1:04PM EDT | 120.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| NKE241220P00125000 | 2024-04-10 2:51PM EDT | 125.00 | 37.70 | 32.00 | 35.90 | 0.00 | - | 32 | 11 | 52.17% |
| NKE241220P00130000 | 2024-05-01 3:37PM EDT | 130.00 | 40.45 | 33.20 | 38.00 | 0.00 | - | 18 | 6 | 42.88% |
| NKE241220P00135000 | 2024-02-13 12:43PM EDT | 135.00 | 30.55 | 33.80 | 36.10 | 0.00 | - | 2 | 2 | 0.00% |
| NKE241220P00140000 | 2023-12-22 10:59AM EDT | 140.00 | 30.52 | 37.05 | 41.30 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241220P00145000 | 2024-05-15 3:53PM EDT | 145.00 | 53.60 | 48.20 | 52.85 | 0.00 | - | 1,500 | 249 | 50.68% |
| NKE241220P00150000 | 2024-05-15 3:10PM EDT | 150.00 | 60.05 | 53.30 | 57.95 | 0.00 | - | 25 | 7 | 53.77% |
| NKE241220P00155000 | 2023-12-20 4:44PM EDT | 155.00 | 34.20 | 51.10 | 55.40 | 0.00 | - | 12 | 0 | 0.00% |
| NKE241220P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.95 | 55.80 | 58.80 | 0.00 | - | 6 | 0 | 0.00% |
| NKE241220P00165000 | 2023-06-29 3:53PM EDT | 165.00 | 51.81 | 55.55 | 57.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.