NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 2024-05-10 | 18.70 | 17.55 | 20.35 | 0.00 | - | 1 | 1 | 311.13% |
| NKE240517C00075000 | 2024-04-24 11:24AM EDT | 2024-05-17 | 20.10 | 16.75 | 20.45 | 0.00 | - | 4 | 10 | 88.28% |
| NKE240614C00075000 | 2024-05-07 2:08PM EDT | 2024-06-14 | 18.80 | 17.55 | 20.20 | +18.80 | - | - | 2 | 50.00% |
| NKE240621C00075000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 20.73 | 17.50 | 20.40 | 0.00 | - | 1 | 29 | 70.61% |
| NKE240719C00075000 | 2024-05-08 10:17AM EDT | 2024-07-19 | 19.10 | 17.10 | 19.30 | 0.00 | - | 4 | 81 | 42.16% |
| NKE240920C00075000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 19.10 | 18.80 | 20.55 | 0.00 | - | 5 | 51 | 41.09% |
| NKE241018C00075000 | 2024-05-02 10:24AM EDT | 2024-10-18 | 19.80 | 20.50 | 20.80 | 0.00 | - | 1 | 116 | 39.01% |
| NKE241220C00075000 | 2024-04-26 3:12PM EDT | 2024-12-20 | 22.54 | 20.25 | 23.30 | 0.00 | - | 1 | 54 | 45.59% |
| NKE250117C00075000 | 2024-05-09 11:31AM EDT | 2025-01-17 | 22.25 | 21.95 | 22.95 | +0.45 | +2.06% | 1 | 129 | 41.44% |
| NKE250321C00075000 | 2024-05-08 10:10AM EDT | 2025-03-21 | 22.75 | 22.80 | 24.45 | 0.00 | - | 7 | 39 | 42.92% |
| NKE250620C00075000 | 2024-04-23 3:02PM EDT | 2025-06-20 | 25.21 | 23.60 | 26.45 | 0.00 | - | 1 | 91 | 44.42% |
| NKE251219C00075000 | 2024-05-01 9:43AM EDT | 2025-12-19 | 24.65 | 26.05 | 27.95 | 0.00 | - | 5 | 22 | 40.95% |
| NKE260116C00075000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 26.65 | 25.65 | 27.55 | 0.00 | - | 1 | 47 | 38.96% |
| NKE261218C00075000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 30.00 | 29.25 | 30.55 | 0.00 | - | 3 | 21 | 37.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 84 | 221.88% |
| NKE240517P00075000 | 2024-05-09 12:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 640 | 735 | 68.36% |
| NKE240524P00075000 | 2024-05-07 1:30PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 102 | 49.02% |
| NKE240531P00075000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 0.12 | 0.01 | 1.00 | 0.00 | - | - | 1 | 64.65% |
| NKE240607P00075000 | 2024-04-30 11:55AM EDT | 2024-06-07 | 0.14 | 0.02 | 0.16 | 0.00 | - | - | 0 | 43.95% |
| NKE240621P00075000 | 2024-05-07 10:46AM EDT | 2024-06-21 | 0.12 | 0.03 | 0.14 | 0.00 | - | 2 | 6,041 | 35.25% |
| NKE240719P00075000 | 2024-05-09 2:38PM EDT | 2024-07-19 | 0.36 | 0.23 | 0.39 | -0.06 | -14.29% | 2 | 1,216 | 33.79% |
| NKE240920P00075000 | 2024-05-08 12:58PM EDT | 2024-09-20 | 0.83 | 0.75 | 0.79 | 0.00 | - | 1 | 9,365 | 29.49% |
| NKE241018P00075000 | 2024-05-09 2:23PM EDT | 2024-10-18 | 1.14 | 1.16 | 1.21 | -0.13 | -10.24% | 10 | 1,691 | 30.49% |
| NKE241220P00075000 | 2024-05-08 12:09PM EDT | 2024-12-20 | 1.85 | 1.61 | 1.89 | 0.00 | - | 5 | 2,412 | 30.18% |
| NKE250117P00075000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 2.07 | 2.03 | 2.12 | -0.02 | -0.96% | 3 | 4,687 | 29.71% |
| NKE250321P00075000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 2.67 | 2.47 | 2.60 | 0.00 | - | 2 | 1,682 | 28.82% |
| NKE250620P00075000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 3.28 | 2.85 | 3.40 | 0.00 | - | 10 | 1,307 | 28.49% |
| NKE251219P00075000 | 2024-05-06 2:40PM EDT | 2025-12-19 | 4.55 | 3.25 | 4.55 | 0.00 | - | 1 | 913 | 27.15% |
| NKE260116P00075000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 4.70 | 3.75 | 5.80 | 0.00 | - | 4 | 2,074 | 30.03% |
| NKE261218P00075000 | 2024-05-09 3:28PM EDT | 2026-12-18 | 6.51 | 6.40 | 6.85 | -0.09 | -1.36% | 19 | 172 | 26.47% |
© 2024 Yahoo. All rights reserved.