NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00105000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 163 | 64.06% |
| NKE240517C00105000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 7,373 | 32.81% |
| NKE240524C00105000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 0.11 | 0.02 | 0.05 | 0.00 | - | 2 | 34 | 28.13% |
| NKE240531C00105000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 0.13 | 0.02 | 0.24 | 0.00 | - | 20 | 89 | 31.54% |
| NKE240607C00105000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 0.10 | 0.03 | 0.75 | 0.00 | - | 1 | 4 | 37.60% |
| NKE240614C00105000 | 2024-05-07 3:35PM EDT | 2024-06-14 | 0.18 | 0.11 | 0.15 | +0.18 | - | - | 2 | 22.46% |
| NKE240621C00105000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 14 | 8,643 | 22.36% |
| NKE240719C00105000 | 2024-05-09 3:08PM EDT | 2024-07-19 | 1.23 | 1.15 | 1.29 | -0.09 | -6.82% | 17 | 4,995 | 29.29% |
| NKE240920C00105000 | 2024-05-09 3:11PM EDT | 2024-09-20 | 2.31 | 2.05 | 2.35 | -0.10 | -4.15% | 274 | 3,060 | 27.44% |
| NKE241018C00105000 | 2024-05-08 1:42PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.40 | 0.00 | - | 11 | 584 | 29.88% |
| NKE241220C00105000 | 2024-05-09 2:57PM EDT | 2024-12-20 | 4.75 | 4.60 | 4.75 | +0.03 | +0.64% | 15 | 438 | 30.42% |
| NKE250117C00105000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 5.25 | 5.20 | 5.35 | -0.10 | -1.87% | 97 | 3,750 | 30.74% |
| NKE250321C00105000 | 2024-05-07 3:22PM EDT | 2025-03-21 | 6.72 | 6.35 | 6.50 | 0.00 | - | 32 | 135 | 30.98% |
| NKE250620C00105000 | 2024-05-07 10:17AM EDT | 2025-06-20 | 8.33 | 7.90 | 8.10 | 0.00 | - | 1 | 536 | 31.47% |
| NKE251219C00105000 | 2024-05-01 10:01AM EDT | 2025-12-19 | 9.80 | 9.95 | 11.45 | 0.00 | - | 5 | 262 | 33.30% |
| NKE260116C00105000 | 2024-05-09 9:42AM EDT | 2026-01-16 | 11.19 | 10.95 | 12.40 | -0.01 | -0.09% | 1 | 337 | 34.49% |
| NKE261218C00105000 | 2024-05-03 11:21AM EDT | 2026-12-18 | 14.75 | 14.45 | 15.70 | 0.00 | - | 1 | 51 | 33.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00105000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 10.67 | 10.90 | 12.10 | 0.00 | - | 2 | 5 | 60.45% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 2024-05-24 | 14.88 | 10.25 | 12.55 | 0.00 | - | - | 2 | 55.47% |
| NKE240607P00105000 | 2024-04-26 9:44AM EDT | 2024-06-07 | 10.00 | 10.60 | 12.50 | 0.00 | - | 1 | 0 | 39.77% |
| NKE240614P00105000 | 2024-05-03 11:25AM EDT | 2024-06-14 | 12.80 | 11.00 | 13.20 | 0.00 | - | 1 | 1 | 44.34% |
| NKE240621P00105000 | 2024-05-07 12:44PM EDT | 2024-06-21 | 11.80 | 11.25 | 12.00 | 0.00 | - | 4 | 828 | 25.71% |
| NKE240719P00105000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 12.65 | 11.40 | 13.95 | 0.00 | - | 2 | 1,191 | 37.53% |
| NKE240920P00105000 | 2024-05-09 11:26AM EDT | 2024-09-20 | 13.00 | 12.80 | 14.85 | -0.34 | -2.55% | 1 | 2,664 | 32.06% |
| NKE241018P00105000 | 2024-05-09 11:26AM EDT | 2024-10-18 | 13.60 | 12.25 | 13.70 | -0.20 | -1.45% | 1 | 507 | 23.72% |
| NKE241220P00105000 | 2024-05-02 11:44AM EDT | 2024-12-20 | 15.57 | 13.65 | 15.50 | 0.00 | - | 10 | 661 | 27.26% |
| NKE250117P00105000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 15.00 | 12.45 | 15.75 | 0.00 | - | 1 | 4,105 | 26.60% |
| NKE250321P00105000 | 2024-05-07 3:22PM EDT | 2025-03-21 | 15.15 | 15.10 | 15.45 | 0.00 | - | 2 | 13 | 22.86% |
| NKE250620P00105000 | 2024-05-02 11:16AM EDT | 2025-06-20 | 17.21 | 14.90 | 16.35 | 0.00 | - | 2 | 509 | 22.64% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 2025-12-19 | 16.90 | 15.35 | 18.00 | 0.00 | - | 1 | 280 | 22.50% |
| NKE260116P00105000 | 2024-04-24 3:17PM EDT | 2026-01-16 | 16.85 | 16.50 | 17.80 | 0.00 | - | 1 | 611 | 21.56% |
| NKE261218P00105000 | 2024-05-09 10:36AM EDT | 2026-12-18 | 19.60 | 18.80 | 20.00 | -0.55 | -2.73% | 12 | 3 | 21.11% |
© 2024 Yahoo. All rights reserved.