NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220819C00055000 | 2022-07-25 12:14PM EDT | 55.00 | 53.60 | 59.25 | 59.65 | 0.00 | - | - | 38 | 0.00% |
| NKE220819C00060000 | 2022-07-26 11:31AM EDT | 60.00 | 47.15 | 54.25 | 54.60 | 0.00 | - | - | 18 | 0.00% |
| NKE220819C00070000 | 2022-07-27 2:22PM EDT | 70.00 | 36.25 | 44.15 | 44.55 | 0.00 | - | - | 20 | 0.00% |
| NKE220819C00075000 | 2022-07-14 10:44AM EDT | 75.00 | 27.45 | 39.30 | 39.65 | 0.00 | - | - | 8 | 0.00% |
| NKE220819C00080000 | 2022-07-28 12:48PM EDT | 80.00 | 31.00 | 34.30 | 34.75 | 0.00 | - | - | 96 | 0.00% |
| NKE220819C00085000 | 2022-07-20 10:59AM EDT | 85.00 | 26.83 | 29.30 | 29.60 | 0.00 | - | - | 12 | 0.00% |
| NKE220819C00090000 | 2022-08-10 9:34AM EDT | 90.00 | 22.05 | 24.35 | 24.70 | -2.55 | -10.37% | 1 | 27 | 0.00% |
| NKE220819C00093000 | 2022-08-08 10:05AM EDT | 93.00 | 21.90 | 21.30 | 21.55 | 0.00 | - | - | 10 | 0.00% |
| NKE220819C00094000 | 2022-07-26 9:46AM EDT | 94.00 | 13.15 | 20.30 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| NKE220819C00095000 | 2022-08-11 10:52AM EDT | 95.00 | 20.80 | 19.35 | 19.55 | +0.52 | +2.56% | 6 | 37 | 0.00% |
| NKE220819C00096000 | 2022-07-27 2:06PM EDT | 96.00 | 10.90 | 18.30 | 18.65 | 0.00 | - | - | 15 | 0.00% |
| NKE220819C00097000 | 2022-07-26 1:26PM EDT | 97.00 | 9.60 | 17.35 | 17.80 | 0.00 | - | - | 11 | 0.00% |
| NKE220819C00097500 | 2022-08-10 3:59PM EDT | 97.50 | 15.70 | 16.75 | 17.20 | -2.60 | -14.21% | - | 123 | 0.00% |
| NKE220819C00098000 | 2022-07-19 12:36PM EDT | 98.00 | 12.20 | 16.25 | 16.70 | 0.00 | - | - | 3 | 0.00% |
| NKE220819C00099000 | 2022-07-28 3:04PM EDT | 99.00 | 13.85 | 15.40 | 15.70 | 0.00 | - | - | 17 | 0.00% |
| NKE220819C00100000 | 2022-08-11 10:51AM EDT | 100.00 | 15.80 | 14.40 | 14.60 | +1.31 | +9.04% | 30 | 407 | 0.00% |
| NKE220819C00101000 | 2022-08-10 12:00PM EDT | 101.00 | 12.65 | 13.40 | 13.65 | +0.75 | +6.30% | 1 | 66 | 0.00% |
| NKE220819C00102000 | 2022-08-10 3:54PM EDT | 102.00 | 11.25 | 12.40 | 12.70 | +2.75 | +32.35% | 1 | 9 | 0.00% |
| NKE220819C00103000 | 2022-08-09 9:55AM EDT | 103.00 | 7.65 | 11.40 | 11.60 | 0.00 | - | 1 | 24 | 0.00% |
| NKE220819C00104000 | 2022-08-09 9:55AM EDT | 104.00 | 6.60 | 10.45 | 10.95 | 0.00 | - | 1 | 35 | 0.00% |
| NKE220819C00105000 | 2022-08-11 11:45AM EDT | 105.00 | 9.78 | 9.55 | 9.70 | +3.76 | +62.46% | 11 | 8,709 | 0.00% |
| NKE220819C00106000 | 2022-08-09 3:55PM EDT | 106.00 | 5.15 | 8.60 | 8.85 | 0.00 | - | 5 | 367 | 0.00% |
| NKE220819C00107000 | 2022-08-10 10:04AM EDT | 107.00 | 6.80 | 7.70 | 7.90 | -0.90 | -11.69% | 11 | 177 | 0.00% |
| NKE220819C00108000 | 2022-08-11 1:33PM EDT | 108.00 | 6.87 | 6.75 | 6.95 | +3.07 | +80.79% | 4 | 551 | 0.00% |
| NKE220819C00109000 | 2022-08-11 10:22AM EDT | 109.00 | 7.59 | 5.90 | 6.10 | +4.62 | +155.56% | 1 | 732 | 0.00% |
| NKE220819C00110000 | 2022-08-11 12:43PM EDT | 110.00 | 4.85 | 5.05 | 5.20 | +2.22 | +84.41% | 34 | 2,807 | 0.00% |
| NKE220819C00111000 | 2022-08-11 11:00AM EDT | 111.00 | 5.22 | 4.30 | 4.45 | +3.16 | +153.40% | 7 | 399 | 0.00% |
| NKE220819C00112000 | 2022-08-11 2:18PM EDT | 112.00 | 3.63 | 3.55 | 3.65 | +2.00 | +122.70% | 32 | 509 | 0.00% |
| NKE220819C00113000 | 2022-08-11 12:15PM EDT | 113.00 | 2.66 | 2.92 | 3.05 | +1.44 | +118.03% | 38 | 720 | 0.00% |
| NKE220819C00114000 | 2022-08-11 2:08PM EDT | 114.00 | 2.32 | 2.30 | 2.40 | +1.42 | +157.78% | 105 | 529 | 16.65% |
| NKE220819C00115000 | 2022-08-11 2:16PM EDT | 115.00 | 1.89 | 1.79 | 1.89 | +1.14 | +152.00% | 520 | 2,236 | 20.12% |
| NKE220819C00116000 | 2022-08-11 2:14PM EDT | 116.00 | 1.42 | 1.39 | 1.46 | +0.94 | +195.83% | 244 | 1,490 | 22.22% |
| NKE220819C00117000 | 2022-08-11 1:44PM EDT | 117.00 | 1.12 | 1.03 | 1.08 | +0.77 | +220.00% | 253 | 3,092 | 23.29% |
| NKE220819C00118000 | 2022-08-11 1:58PM EDT | 118.00 | 0.74 | 0.75 | 0.80 | +0.50 | +208.33% | 154 | 417 | 24.46% |
| NKE220819C00119000 | 2022-08-11 2:02PM EDT | 119.00 | 0.55 | 0.54 | 0.57 | +0.40 | +266.67% | 236 | 601 | 25.15% |
| NKE220819C00120000 | 2022-08-11 2:40PM EDT | 120.00 | 0.39 | 0.37 | 0.41 | +0.27 | +225.00% | 786 | 3,066 | 26.07% |
| NKE220819C00121000 | 2022-08-11 1:15PM EDT | 121.00 | 0.25 | 0.26 | 0.28 | +0.15 | +150.00% | 110 | 264 | 26.51% |
| NKE220819C00122000 | 2022-08-11 12:11PM EDT | 122.00 | 0.17 | 0.18 | 0.19 | +0.10 | +142.86% | 39 | 152 | 27.05% |
| NKE220819C00123000 | 2022-08-11 11:22AM EDT | 123.00 | 0.15 | 0.12 | 0.14 | +0.10 | +200.00% | 33 | 252 | 28.13% |
| NKE220819C00124000 | 2022-08-11 10:37AM EDT | 124.00 | 0.16 | 0.09 | 0.10 | +0.02 | +14.29% | 21 | 17 | 29.00% |
| NKE220819C00125000 | 2022-08-11 9:55AM EDT | 125.00 | 0.11 | 0.06 | 0.08 | +0.09 | +450.00% | 17 | 1,371 | 30.47% |
| NKE220819C00126000 | 2022-08-11 11:50AM EDT | 126.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 31 | 14 | 31.45% |
| NKE220819C00127000 | 2022-08-11 10:18AM EDT | 127.00 | 0.07 | 0.04 | 0.05 | +0.01 | +16.67% | 9 | 112 | 32.81% |
| NKE220819C00130000 | 2022-08-11 1:05PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 442 | 37.11% |
| NKE220819C00135000 | 2022-08-09 9:46AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 511 | 47.27% |
| NKE220819C00140000 | 2022-08-10 3:17PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 152 | 52.34% |
| NKE220819C00145000 | 2022-08-05 1:45PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 54.69% |
| NKE220819C00150000 | 2022-07-11 12:11PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 86 | 67.19% |
| NKE220819C00155000 | 2022-07-05 9:30AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 57 | 81.25% |
| NKE220819C00160000 | 2022-07-12 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 168 | 76.56% |
| NKE220819C00165000 | 2022-08-03 9:31AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 306 | 84.38% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220819P00055000 | 2022-08-05 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 610 | 190.63% |
| NKE220819P00060000 | 2022-07-14 2:38PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 238 | 170.31% |
| NKE220819P00065000 | 2022-07-26 10:01AM EDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 146 | 150.00% |
| NKE220819P00070000 | 2022-07-26 10:02AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 279 | 132.81% |
| NKE220819P00075000 | 2022-08-08 3:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 106.25% |
| NKE220819P00080000 | 2022-08-03 10:56AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 430 | 100.00% |
| NKE220819P00085000 | 2022-08-11 12:18PM EDT | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 1,727 | 87.50% |
| NKE220819P00090000 | 2022-08-11 10:07AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 1,165 | 71.09% |
| NKE220819P00093000 | 2022-08-10 1:45PM EDT | 93.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 15 | 135 | 64.84% |
| NKE220819P00094000 | 2022-08-09 11:03AM EDT | 94.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 63.28% |
| NKE220819P00095000 | 2022-08-11 1:37PM EDT | 95.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 975 | 2,645 | 62.11% |
| NKE220819P00096000 | 2022-08-11 2:04PM EDT | 96.00 | 0.02 | 0.02 | 0.04 | -0.14 | -87.50% | 6 | 325 | 59.38% |
| NKE220819P00097000 | 2022-08-10 10:56AM EDT | 97.00 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 13 | 266 | 57.42% |
| NKE220819P00097500 | 2022-08-10 10:56AM EDT | 97.50 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 2 | 980 | 55.86% |
| NKE220819P00098000 | 2022-08-10 2:08PM EDT | 98.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 14 | 102 | 55.47% |
| NKE220819P00099000 | 2022-08-11 9:31AM EDT | 99.00 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 1 | 289 | 53.52% |
| NKE220819P00100000 | 2022-08-11 1:54PM EDT | 100.00 | 0.05 | 0.06 | 0.07 | -0.27 | -84.38% | 33 | 2,639 | 53.52% |
| NKE220819P00101000 | 2022-08-11 10:15AM EDT | 101.00 | 0.04 | 0.07 | 0.08 | -0.32 | -88.89% | 2 | 269 | 51.56% |
| NKE220819P00102000 | 2022-08-11 1:16PM EDT | 102.00 | 0.09 | 0.09 | 0.12 | -0.35 | -79.55% | 5 | 562 | 51.37% |
| NKE220819P00103000 | 2022-08-11 10:12AM EDT | 103.00 | 0.05 | 0.11 | 0.13 | -0.52 | -91.23% | 1 | 339 | 50.00% |
| NKE220819P00104000 | 2022-08-11 1:43PM EDT | 104.00 | 0.14 | 0.15 | 0.16 | -0.54 | -79.41% | 65 | 912 | 48.63% |
| NKE220819P00105000 | 2022-08-11 2:33PM EDT | 105.00 | 0.21 | 0.19 | 0.21 | -0.70 | -76.92% | 77 | 17,794 | 47.95% |
| NKE220819P00106000 | 2022-08-11 1:47PM EDT | 106.00 | 0.24 | 0.26 | 0.27 | -0.84 | -77.78% | 51 | 899 | 47.07% |
| NKE220819P00107000 | 2022-08-11 2:05PM EDT | 107.00 | 0.33 | 0.32 | 0.35 | -1.05 | -76.09% | 16 | 527 | 46.39% |
| NKE220819P00108000 | 2022-08-11 12:50PM EDT | 108.00 | 0.43 | 0.42 | 0.46 | -1.22 | -73.94% | 66 | 787 | 46.00% |
| NKE220819P00109000 | 2022-08-11 12:24PM EDT | 109.00 | 0.61 | 0.54 | 0.58 | -1.41 | -69.80% | 91 | 575 | 45.17% |
| NKE220819P00110000 | 2022-08-11 2:04PM EDT | 110.00 | 0.74 | 0.71 | 0.75 | -1.68 | -69.42% | 92 | 2,099 | 44.82% |
| NKE220819P00111000 | 2022-08-11 1:49PM EDT | 111.00 | 0.94 | 0.92 | 0.97 | -1.99 | -67.92% | 114 | 135 | 44.75% |
| NKE220819P00112000 | 2022-08-11 1:55PM EDT | 112.00 | 1.25 | 1.19 | 1.24 | -2.25 | -64.29% | 116 | 305 | 44.78% |
| NKE220819P00113000 | 2022-08-11 11:50AM EDT | 113.00 | 1.70 | 1.53 | 1.59 | -2.40 | -58.54% | 79 | 619 | 45.31% |
| NKE220819P00114000 | 2022-08-11 1:35PM EDT | 114.00 | 1.97 | 1.91 | 2.02 | -2.65 | -57.36% | 147 | 496 | 46.27% |
| NKE220819P00115000 | 2022-08-11 2:06PM EDT | 115.00 | 2.48 | 2.39 | 2.51 | -3.00 | -54.74% | 287 | 501 | 47.24% |
| NKE220819P00116000 | 2022-08-11 11:49AM EDT | 116.00 | 3.11 | 2.96 | 3.05 | -3.49 | -52.88% | 53 | 251 | 48.15% |
| NKE220819P00117000 | 2022-08-11 12:21PM EDT | 117.00 | 4.05 | 3.60 | 3.75 | -0.10 | -2.41% | 35 | 334 | 50.71% |
| NKE220819P00118000 | 2022-08-11 10:19AM EDT | 118.00 | 2.90 | 4.35 | 4.45 | -2.00 | -40.82% | 12 | 117 | 51.78% |
| NKE220819P00119000 | 2022-08-11 10:20AM EDT | 119.00 | 3.60 | 5.10 | 5.25 | -5.45 | -60.22% | 2 | 49 | 54.20% |
| NKE220819P00120000 | 2022-08-11 10:02AM EDT | 120.00 | 4.39 | 5.90 | 6.05 | -5.54 | -55.79% | 4 | 133 | 56.47% |
| NKE220819P00121000 | 2022-08-08 2:05PM EDT | 121.00 | 7.45 | 6.80 | 7.00 | 0.00 | - | 6 | 29 | 60.45% |
| NKE220819P00122000 | 2022-08-11 9:56AM EDT | 122.00 | 5.85 | 7.70 | 7.95 | -3.80 | -39.38% | 1 | 2 | 64.11% |
| NKE220819P00123000 | 2022-08-11 10:10AM EDT | 123.00 | 6.65 | 8.65 | 8.90 | +6.65 | - | 1 | 0 | 67.94% |
| NKE220819P00125000 | 2022-08-11 10:02AM EDT | 125.00 | 8.79 | 10.60 | 11.00 | -6.51 | -42.55% | 3 | 24 | 77.39% |
| NKE220819P00130000 | 2022-07-27 2:35PM EDT | 130.00 | 23.60 | 15.55 | 15.90 | 0.00 | - | - | 0 | 96.19% |
| NKE220819P00135000 | 2022-08-11 11:03AM EDT | 135.00 | 19.75 | 20.50 | 20.85 | -1.85 | -8.56% | 2 | 0 | 113.14% |
| NKE220819P00140000 | 2022-07-14 1:31PM EDT | 140.00 | 37.15 | 25.55 | 25.95 | 0.00 | - | - | 0 | 131.40% |
| NKE220819P00145000 | 2022-07-07 9:40AM EDT | 145.00 | 38.50 | 30.10 | 30.60 | 0.00 | - | - | 0 | 136.04% |
| NKE220819P00150000 | 2022-07-28 1:21PM EDT | 150.00 | 38.90 | 35.60 | 36.00 | 0.00 | - | - | 0 | 162.35% |
| NKE220819P00155000 | 2022-07-07 10:27AM EDT | 155.00 | 48.40 | 40.40 | 40.55 | 0.00 | - | - | 0 | 166.55% |
| NKE220819P00160000 | 2022-08-04 9:35AM EDT | 160.00 | 45.15 | 45.60 | 45.95 | 0.00 | - | - | 0 | 187.89% |
| NKE220819P00165000 | 2022-07-18 9:46AM EDT | 165.00 | 58.95 | 50.55 | 50.95 | 0.00 | - | - | 0 | 199.22% |
© 2022 Yahoo. All rights reserved.
