NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00095000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 12.50% |
| NKE240517C00095000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 3.13% |
| NKE240524C00095000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 1.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NKE240531C00095000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| NKE240607C00095000 | 2024-05-09 2:27PM EDT | 2024-06-07 | 1.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NKE240614C00095000 | 2024-05-09 2:21PM EDT | 2024-06-14 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NKE240621C00095000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 1.56% |
| NKE240628C00095000 | 2024-05-09 11:39AM EDT | 2024-06-28 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | - | 1.56% |
| NKE240719C00095000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.78% |
| NKE240920C00095000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| NKE241018C00095000 | 2024-05-09 12:46PM EDT | 2024-10-18 | 7.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NKE241220C00095000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NKE250117C00095000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 9.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| NKE250321C00095000 | 2024-05-09 9:43AM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NKE250620C00095000 | 2024-05-09 12:39PM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 2025-12-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NKE260116C00095000 | 2024-05-07 12:27PM EDT | 2026-01-16 | 15.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| NKE261218C00095000 | 2024-05-09 2:23PM EDT | 2026-12-18 | 19.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00095000 | 2024-05-09 1:22PM EDT | 2024-05-10 | 1.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NKE240517P00095000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NKE240524P00095000 | 2024-05-09 1:55PM EDT | 2024-05-24 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240531P00095000 | 2024-05-09 1:21PM EDT | 2024-05-31 | 2.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NKE240607P00095000 | 2024-05-09 1:55PM EDT | 2024-06-07 | 2.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE240614P00095000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 3.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240621P00095000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NKE240628P00095000 | 2024-05-09 3:40PM EDT | 2024-06-28 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| NKE240719P00095000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| NKE240920P00095000 | 2024-05-09 2:11PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NKE241018P00095000 | 2024-05-06 1:27PM EDT | 2024-10-18 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241220P00095000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 8.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NKE250117P00095000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250321P00095000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250620P00095000 | 2024-05-08 12:14PM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NKE251219P00095000 | 2024-05-03 10:25AM EDT | 2025-12-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE260116P00095000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NKE261218P00095000 | 2024-05-08 10:48AM EDT | 2026-12-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.