NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00115000 | 2024-05-09 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,682 | 53.13% |
| NKE240531C00115000 | 2024-05-08 3:32PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.07 | 0.00 | - | 163 | 337 | 40.63% |
| NKE240621C00115000 | 2024-05-09 2:56PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 16 | 4,658 | 28.52% |
| NKE240719C00115000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.34 | -0.01 | -3.03% | 16 | 2,098 | 30.03% |
| NKE240920C00115000 | 2024-05-09 12:54PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.83 | +0.04 | +4.94% | 1 | 1,750 | 27.12% |
| NKE241018C00115000 | 2024-05-08 10:03AM EDT | 2024-10-18 | 1.43 | 1.42 | 1.49 | 0.00 | - | 4 | 617 | 29.37% |
| NKE241220C00115000 | 2024-05-09 3:56PM EDT | 2024-12-20 | 2.40 | 2.37 | 2.62 | -0.23 | -8.75% | 2 | 532 | 30.47% |
| NKE250117C00115000 | 2024-05-09 2:57PM EDT | 2025-01-17 | 2.91 | 2.82 | 3.15 | -0.09 | -3.00% | 2 | 4,153 | 30.95% |
| NKE250321C00115000 | 2024-04-30 12:54PM EDT | 2025-03-21 | 3.75 | 3.70 | 3.85 | 0.00 | - | 1 | 90 | 30.16% |
| NKE250620C00115000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 5.20 | 4.00 | 5.20 | 0.00 | - | 5 | 2,346 | 30.55% |
| NKE251219C00115000 | 2024-05-07 11:15AM EDT | 2025-12-19 | 7.87 | 6.40 | 7.80 | 0.00 | - | 1 | 144 | 31.34% |
| NKE260116C00115000 | 2024-05-09 11:35AM EDT | 2026-01-16 | 8.00 | 7.85 | 8.35 | -0.05 | -0.62% | 20 | 221 | 31.82% |
| NKE261218C00115000 | 2024-05-09 11:45AM EDT | 2026-12-18 | 12.30 | 11.15 | 12.40 | +0.15 | +1.23% | 1 | 17 | 32.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 2024-05-10 | 24.20 | 20.65 | 23.10 | 0.00 | - | 2 | 0 | 240.23% |
| NKE240517P00115000 | 2024-04-11 9:55AM EDT | 2024-05-17 | 23.39 | 20.60 | 22.15 | 0.00 | - | 4 | 0 | 99.41% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 2024-05-24 | 20.50 | 20.05 | 23.00 | 0.00 | - | 4 | 3 | 94.38% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 2024-05-31 | 22.12 | 20.00 | 22.30 | 0.00 | - | 3 | 0 | 63.72% |
| NKE240607P00115000 | 2024-05-07 11:31AM EDT | 2024-06-07 | 21.40 | 20.00 | 22.95 | 0.00 | - | 1 | 0 | 67.11% |
| NKE240614P00115000 | 2024-05-09 10:47AM EDT | 2024-06-14 | 21.50 | 19.80 | 22.40 | 0.00 | - | 1 | 3 | 51.66% |
| NKE240621P00115000 | 2024-05-08 2:57PM EDT | 2024-06-21 | 21.95 | 21.05 | 23.80 | 0.00 | - | 87 | 32 | 65.16% |
| NKE240719P00115000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 24.00 | 20.90 | 23.55 | 0.00 | - | 3 | 75 | 48.55% |
| NKE240920P00115000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 19.74 | 21.25 | 23.00 | 0.00 | - | 1 | 4 | 31.60% |
| NKE241018P00115000 | 2024-04-17 10:25AM EDT | 2024-10-18 | 21.30 | 21.85 | 23.55 | 0.00 | - | 1 | 71 | 32.15% |
| NKE241220P00115000 | 2024-03-27 9:37AM EDT | 2024-12-20 | 22.38 | 20.50 | 21.00 | 0.00 | - | 1 | 108 | 0.00% |
| NKE250117P00115000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 24.37 | 21.40 | 23.60 | 0.00 | - | 1 | 3,378 | 25.98% |
| NKE250321P00115000 | 2024-04-11 2:42PM EDT | 2025-03-21 | 23.70 | 22.50 | 23.10 | 0.00 | - | - | 2 | 21.07% |
| NKE250620P00115000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 24.71 | 21.85 | 23.95 | 0.00 | - | 1 | 691 | 21.74% |
| NKE251219P00115000 | 2024-04-11 1:57PM EDT | 2025-12-19 | 25.30 | 22.05 | 25.60 | 0.00 | - | 1 | 249 | 22.49% |
| NKE260116P00115000 | 2024-04-01 9:54AM EDT | 2026-01-16 | 25.00 | 25.45 | 26.75 | 0.00 | - | 1 | 116 | 24.71% |
| NKE261218P00115000 | 2024-04-24 3:23PM EDT | 2026-12-18 | 25.10 | 24.30 | 26.85 | 0.00 | - | 3 | 10 | 20.09% |
© 2024 Yahoo. All rights reserved.