NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00085000 | 2024-05-09 1:07PM EDT | 2024-05-10 | 8.75 | 7.70 | 9.15 | +1.75 | +25.00% | 70 | 3 | 89.84% |
| NKE240517C00085000 | 2024-05-09 10:58AM EDT | 2024-05-17 | 8.50 | 7.30 | 10.50 | +0.45 | +5.59% | 1 | 85 | 57.32% |
| NKE240524C00085000 | 2024-05-01 10:59AM EDT | 2024-05-24 | 6.43 | 7.45 | 10.55 | 0.00 | - | 1 | 19 | 74.12% |
| NKE240607C00085000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 9.02 | 7.45 | 8.95 | 0.00 | - | 1 | 15 | 31.01% |
| NKE240621C00085000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 8.97 | 7.55 | 9.20 | -0.05 | -0.55% | 23 | 259 | 28.88% |
| NKE240719C00085000 | 2024-05-07 11:36AM EDT | 2024-07-19 | 10.70 | 10.45 | 10.80 | 0.00 | - | 1 | 135 | 35.99% |
| NKE240920C00085000 | 2024-05-03 11:06AM EDT | 2024-09-20 | 11.05 | 11.30 | 12.20 | 0.00 | - | 3 | 430 | 33.68% |
| NKE241018C00085000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 10.90 | 12.75 | 14.95 | 0.00 | - | 2 | 178 | 43.25% |
| NKE241220C00085000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 14.95 | 13.05 | 16.20 | 0.00 | - | 2 | 44 | 41.44% |
| NKE250117C00085000 | 2024-05-09 3:43PM EDT | 2025-01-17 | 14.90 | 14.25 | 16.30 | +0.50 | +3.47% | 9 | 232 | 39.44% |
| NKE250321C00085000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 15.00 | 14.65 | 16.05 | 0.00 | - | 7 | 22 | 34.49% |
| NKE250620C00085000 | 2024-05-02 12:49PM EDT | 2025-06-20 | 16.95 | 17.10 | 17.60 | 0.00 | - | 1 | 180 | 34.74% |
| NKE251219C00085000 | 2024-04-19 12:12PM EDT | 2025-12-19 | 22.30 | 19.80 | 21.30 | 0.00 | - | 1 | 24 | 37.47% |
| NKE260116C00085000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 20.45 | 20.00 | 21.75 | 0.00 | - | 1 | 35 | 37.63% |
| NKE261218C00085000 | 2024-05-07 10:49AM EDT | 2026-12-18 | 25.05 | 23.70 | 24.75 | 0.00 | - | 2 | 20 | 35.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00085000 | 2024-05-09 10:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 186 | 112 | 110.94% |
| NKE240517P00085000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 52 | 2,212 | 34.77% |
| NKE240524P00085000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 18 | 2,423 | 27.34% |
| NKE240531P00085000 | 2024-05-08 12:45PM EDT | 2024-05-31 | 0.17 | 0.13 | 0.15 | 0.00 | - | 7 | 178 | 25.10% |
| NKE240607P00085000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 0.26 | 0.13 | 0.48 | -0.02 | -7.14% | 2 | 60 | 29.57% |
| NKE240614P00085000 | 2024-05-09 2:43PM EDT | 2024-06-14 | 0.36 | 0.13 | 0.40 | -0.09 | -20.00% | 2 | 26 | 25.12% |
| NKE240621P00085000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.49 | -0.06 | -11.76% | 25 | 11,186 | 24.44% |
| NKE240628P00085000 | 2024-05-09 12:40PM EDT | 2024-06-28 | 1.10 | 0.70 | 1.63 | 0.00 | - | 36 | - | 35.55% |
| NKE240719P00085000 | 2024-05-09 2:38PM EDT | 2024-07-19 | 1.55 | 1.57 | 1.61 | -0.14 | -8.28% | 20 | 6,700 | 29.68% |
| NKE240920P00085000 | 2024-05-09 2:00PM EDT | 2024-09-20 | 2.35 | 2.19 | 2.87 | -0.14 | -5.62% | 9 | 7,714 | 28.72% |
| NKE241018P00085000 | 2024-05-09 2:32PM EDT | 2024-10-18 | 3.15 | 3.15 | 3.35 | -0.15 | -4.55% | 56 | 3,868 | 28.46% |
| NKE241220P00085000 | 2024-05-08 2:24PM EDT | 2024-12-20 | 4.20 | 4.10 | 5.20 | 0.00 | - | 2 | 4,314 | 31.48% |
| NKE250117P00085000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 4.50 | 3.80 | 4.55 | -0.05 | -1.10% | 3 | 7,924 | 27.30% |
| NKE250321P00085000 | 2024-05-09 3:11PM EDT | 2025-03-21 | 5.15 | 4.25 | 5.25 | -0.08 | -1.53% | 59 | 1,199 | 26.73% |
| NKE250620P00085000 | 2024-05-09 10:19AM EDT | 2025-06-20 | 6.14 | 5.50 | 6.20 | -0.16 | -2.54% | 169 | 2,025 | 26.28% |
| NKE251219P00085000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 8.19 | 7.00 | 7.70 | 0.00 | - | 1 | 226 | 25.38% |
| NKE260116P00085000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 8.16 | 7.70 | 8.95 | 0.00 | - | 1 | 1,434 | 27.65% |
| NKE261218P00085000 | 2024-05-01 10:16AM EDT | 2026-12-18 | 10.59 | 9.65 | 11.85 | 0.00 | - | 1 | 36 | 27.55% |
© 2024 Yahoo. All rights reserved.