NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00110000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 81 | 189.06% |
| NKE240517C00110000 | 2024-05-10 2:08PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 2,178 | 53.13% |
| NKE240524C00110000 | 2024-05-10 10:13AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 190 | 41 | 48.44% |
| NKE240531C00110000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.05 | 0.00 | - | 1 | 28 | 35.94% |
| NKE240607C00110000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 59.40% |
| NKE240614C00110000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.25 | 0.00 | 1.30 | 0.00 | - | - | 1 | 56.62% |
| NKE240621C00110000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 83 | 9,724 | 27.64% |
| NKE240719C00110000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 0.41 | 0.41 | 0.42 | -0.23 | -35.38% | 45 | 2,525 | 29.49% |
| NKE240920C00110000 | 2024-05-10 2:48PM EDT | 2024-09-20 | 1.00 | 0.98 | 1.01 | -0.35 | -25.93% | 177 | 5,022 | 27.11% |
| NKE241018C00110000 | 2024-05-10 1:52PM EDT | 2024-10-18 | 1.80 | 1.72 | 1.77 | -0.54 | -23.08% | 82 | 707 | 29.64% |
| NKE241220C00110000 | 2024-05-10 2:49PM EDT | 2024-12-20 | 2.82 | 2.83 | 2.87 | -0.78 | -21.67% | 41 | 1,644 | 30.32% |
| NKE250117C00110000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 3.34 | 3.25 | 3.35 | -0.61 | -15.44% | 14 | 3,309 | 30.55% |
| NKE250321C00110000 | 2024-05-07 2:43PM EDT | 2025-03-21 | 3.15 | 4.25 | 4.35 | -2.00 | -38.83% | 1 | 56 | 30.81% |
| NKE250620C00110000 | 2024-05-10 9:59AM EDT | 2025-06-20 | 6.11 | 5.60 | 5.75 | -0.35 | -5.42% | 2 | 386 | 31.21% |
| NKE251219C00110000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 8.00 | 7.95 | 8.55 | 0.00 | - | 1 | 569 | 32.36% |
| NKE260116C00110000 | 2024-05-10 2:03PM EDT | 2026-01-16 | 8.90 | 8.70 | 8.95 | -0.45 | -4.81% | 10 | 447 | 32.49% |
| NKE261218C00110000 | 2024-05-01 2:32PM EDT | 2026-12-18 | 12.50 | 12.65 | 12.95 | 0.00 | - | 6 | 37 | 33.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 2024-05-10 | 14.25 | 17.55 | 19.95 | 0.00 | - | 28 | 0 | 308.20% |
| NKE240517P00110000 | 2024-04-29 3:55PM EDT | 2024-05-17 | 15.90 | 17.45 | 19.85 | 0.00 | - | 40 | 0 | 105.52% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 2024-05-31 | 14.40 | 17.50 | 19.90 | 0.00 | - | 14 | 0 | 64.70% |
| NKE240621P00110000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 17.80 | 16.85 | 19.75 | 0.00 | - | 540 | 409 | 43.95% |
| NKE240719P00110000 | 2024-05-02 10:22AM EDT | 2024-07-19 | 18.10 | 18.10 | 19.90 | 0.00 | - | 27 | 125 | 36.04% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 2024-09-20 | 15.58 | 18.10 | 19.35 | 0.00 | - | 1 | 497 | 20.66% |
| NKE241018P00110000 | 2024-05-03 10:33AM EDT | 2024-10-18 | 18.40 | 17.85 | 19.55 | 0.00 | - | 2 | 86 | 20.90% |
| NKE241220P00110000 | 2024-04-19 11:29AM EDT | 2024-12-20 | 16.50 | 19.75 | 22.00 | 0.00 | - | 2 | 555 | 30.92% |
| NKE250117P00110000 | 2024-05-07 2:48PM EDT | 2025-01-17 | 18.20 | 19.95 | 20.35 | 0.00 | - | 1 | 2,636 | 21.66% |
| NKE250321P00110000 | 2024-04-10 12:18PM EDT | 2025-03-21 | 21.77 | 20.25 | 20.70 | 0.00 | - | 1 | 2 | 20.96% |
| NKE250620P00110000 | 2024-04-26 2:47PM EDT | 2025-06-20 | 18.94 | 20.30 | 21.30 | 0.00 | - | 5 | 328 | 20.66% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 2025-12-19 | 19.37 | 21.60 | 22.55 | 0.00 | - | 1 | 65 | 20.59% |
| NKE260116P00110000 | 2024-04-24 9:50AM EDT | 2026-01-16 | 20.01 | 21.00 | 23.20 | 0.00 | - | 1 | 405 | 21.73% |
| NKE261218P00110000 | 2024-04-17 9:37AM EDT | 2026-12-18 | 22.34 | 22.40 | 24.50 | 0.00 | - | 3 | 36 | 19.98% |
© 2024 Yahoo. All rights reserved.