NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321C00045000 | 2024-06-28 12:40PM EDT | 45.00 | 32.35 | 30.00 | 33.60 | +32.35 | - | 5 | 0 | 50.90% |
| NKE250321C00050000 | 2024-06-28 3:35PM EDT | 50.00 | 26.80 | 25.15 | 28.95 | +26.80 | - | 3 | 0 | 59.28% |
| NKE250321C00055000 | 2024-06-28 2:40PM EDT | 55.00 | 22.45 | 21.00 | 24.75 | +22.45 | - | 4 | 1 | 54.58% |
| NKE250321C00060000 | 2024-06-28 3:34PM EDT | 60.00 | 18.35 | 17.40 | 18.70 | -19.32 | -51.29% | 24 | 2 | 39.48% |
| NKE250321C00065000 | 2024-06-28 3:26PM EDT | 65.00 | 14.64 | 14.30 | 15.75 | -20.14 | -57.91% | 30 | 8 | 40.91% |
| NKE250321C00070000 | 2024-06-28 3:37PM EDT | 70.00 | 11.17 | 10.50 | 12.20 | -19.16 | -63.17% | 43 | 27 | 37.68% |
| NKE250321C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 8.49 | 8.10 | 9.00 | -14.96 | -63.80% | 277 | 53 | 34.60% |
| NKE250321C00080000 | 2024-06-28 3:56PM EDT | 80.00 | 6.12 | 6.05 | 6.25 | -13.92 | -69.46% | 403 | 102 | 31.76% |
| NKE250321C00082500 | 2024-06-28 3:49PM EDT | 82.50 | 5.12 | 5.10 | 5.30 | -12.43 | -70.83% | 232 | 16 | 31.37% |
| NKE250321C00085000 | 2024-06-28 3:57PM EDT | 85.00 | 4.55 | 4.00 | 4.40 | -14.16 | -75.68% | 151 | 30 | 30.74% |
| NKE250321C00087500 | 2024-06-28 3:49PM EDT | 87.50 | 3.50 | 3.55 | 3.70 | -11.50 | -76.67% | 14,503 | 13,567 | 30.52% |
| NKE250321C00090000 | 2024-06-28 3:45PM EDT | 90.00 | 3.05 | 2.90 | 3.10 | -10.40 | -77.32% | 700 | 209 | 30.34% |
| NKE250321C00092500 | 2024-06-28 3:49PM EDT | 92.50 | 2.42 | 1.43 | 2.54 | -9.45 | -79.61% | 34 | 85 | 29.96% |
| NKE250321C00095000 | 2024-06-28 3:52PM EDT | 95.00 | 2.02 | 0.73 | 2.10 | -8.74 | -81.23% | 104 | 1,560 | 29.79% |
| NKE250321C00097500 | 2024-06-28 3:41PM EDT | 97.50 | 1.62 | 1.56 | 1.71 | -7.80 | -82.80% | 89 | 180 | 29.52% |
| NKE250321C00100000 | 2024-06-28 3:51PM EDT | 100.00 | 1.38 | 1.30 | 1.40 | -6.92 | -83.37% | 460 | 369 | 29.38% |
| NKE250321C00105000 | 2024-06-28 3:57PM EDT | 105.00 | 1.02 | 0.85 | 0.96 | -5.48 | -84.31% | 70 | 236 | 29.40% |
| NKE250321C00110000 | 2024-06-28 3:56PM EDT | 110.00 | 0.60 | 0.55 | 0.65 | -4.30 | -87.76% | 97 | 91 | 29.40% |
| NKE250321C00115000 | 2024-06-28 3:46PM EDT | 115.00 | 0.48 | 0.36 | 0.47 | -3.52 | -88.00% | 83 | 141 | 29.81% |
| NKE250321C00120000 | 2024-06-28 2:11PM EDT | 120.00 | 0.30 | 0.30 | 0.49 | -2.38 | -88.81% | 72 | 72 | 32.32% |
| NKE250321C00125000 | 2024-06-28 3:09PM EDT | 125.00 | 0.32 | 0.15 | 0.32 | -1.98 | -86.09% | 13 | 26 | 31.89% |
| NKE250321C00130000 | 2024-06-28 12:31PM EDT | 130.00 | 0.15 | 0.00 | 0.39 | -1.15 | -88.46% | 40 | 40 | 35.01% |
| NKE250321C00135000 | 2024-06-28 10:25AM EDT | 135.00 | 0.10 | 0.05 | 0.50 | -1.37 | -93.20% | 2 | 9 | 38.55% |
| NKE250321C00140000 | 2024-06-28 3:51PM EDT | 140.00 | 0.14 | 0.08 | 0.25 | -0.74 | -84.09% | 18 | 16 | 35.94% |
| NKE250321C00145000 | 2024-06-27 3:44PM EDT | 145.00 | 0.67 | 0.00 | 0.82 | +0.67 | - | - | 6 | 46.27% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321P00045000 | 2024-06-28 3:31PM EDT | 45.00 | 0.30 | 0.00 | 0.32 | -0.16 | -34.78% | 21 | 11 | 35.60% |
| NKE250321P00047500 | 2024-06-28 2:33PM EDT | 47.50 | 0.34 | 0.00 | 0.50 | +0.09 | +36.00% | 1 | 3 | 35.57% |
| NKE250321P00050000 | 2024-06-28 1:41PM EDT | 50.00 | 0.52 | 0.38 | 0.55 | +0.32 | +160.00% | 8 | 10 | 33.01% |
| NKE250321P00055000 | 2024-06-28 2:33PM EDT | 55.00 | 0.92 | 0.82 | 0.92 | +0.52 | +130.00% | 87 | 5 | 30.60% |
| NKE250321P00060000 | 2024-06-28 3:43PM EDT | 60.00 | 1.64 | 1.50 | 1.94 | +1.02 | +164.52% | 1,852 | 206 | 31.29% |
| NKE250321P00065000 | 2024-06-28 3:53PM EDT | 65.00 | 2.60 | 2.51 | 2.77 | +1.85 | +246.67% | 348 | 232 | 28.30% |
| NKE250321P00070000 | 2024-06-28 3:58PM EDT | 70.00 | 4.10 | 2.95 | 4.30 | +2.84 | +225.40% | 1,647 | 3,043 | 26.97% |
| NKE250321P00075000 | 2024-06-28 3:47PM EDT | 75.00 | 6.25 | 5.00 | 6.25 | +4.27 | +215.66% | 1,913 | 3,754 | 25.23% |
| NKE250321P00080000 | 2024-06-28 3:45PM EDT | 80.00 | 8.95 | 8.65 | 9.45 | +5.85 | +188.71% | 559 | 3,031 | 26.16% |
| NKE250321P00082500 | 2024-06-28 3:16PM EDT | 82.50 | 10.90 | 10.15 | 12.40 | +7.15 | +190.67% | 311 | 1,052 | 31.27% |
| NKE250321P00085000 | 2024-06-28 3:56PM EDT | 85.00 | 12.04 | 10.85 | 13.15 | +7.59 | +170.56% | 33 | 1,352 | 27.09% |
| NKE250321P00087500 | 2024-06-28 11:32AM EDT | 87.50 | 13.27 | 12.55 | 14.00 | +7.97 | +150.38% | 16 | 137 | 22.18% |
| NKE250321P00090000 | 2024-06-28 2:56PM EDT | 90.00 | 16.30 | 15.55 | 16.80 | +10.00 | +158.73% | 142 | 254 | 25.97% |
| NKE250321P00092500 | 2024-06-28 1:10PM EDT | 92.50 | 17.45 | 16.90 | 18.00 | +9.90 | +131.13% | 15 | 1,048 | 20.59% |
| NKE250321P00095000 | 2024-06-28 2:43PM EDT | 95.00 | 20.35 | 18.90 | 20.55 | +11.56 | +131.51% | 36 | 837 | 22.73% |
| NKE250321P00097500 | 2024-06-28 11:19AM EDT | 97.50 | 21.23 | 20.45 | 24.40 | +11.23 | +112.30% | 20 | 60 | 32.67% |
| NKE250321P00100000 | 2024-06-28 12:51PM EDT | 100.00 | 25.49 | 22.55 | 26.60 | +15.69 | +160.10% | 9 | 32 | 32.87% |
| NKE250321P00105000 | 2024-06-28 3:27PM EDT | 105.00 | 30.18 | 27.55 | 31.65 | +13.68 | +82.91% | 1 | 16 | 36.57% |
| NKE250321P00110000 | 2024-06-28 11:44AM EDT | 110.00 | 34.02 | 32.70 | 36.65 | +17.82 | +110.00% | 8 | 22 | 39.73% |
| NKE250321P00115000 | 2024-06-28 3:30PM EDT | 115.00 | 39.94 | 38.00 | 41.80 | +16.24 | +68.52% | 1 | 2 | 43.59% |
| NKE250321P00120000 | 2024-06-28 3:47PM EDT | 120.00 | 44.73 | 42.70 | 46.60 | +44.73 | - | 3 | 3 | 45.07% |
| NKE250321P00125000 | 2024-05-02 9:49AM EDT | 125.00 | 33.68 | 28.15 | 33.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.