NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616C00055000 | 2022-08-03 1:54PM EST | 55.00 | 61.35 | 60.70 | 61.25 | 0.00 | - | 1 | 3 | 0.00% |
| NKE230616C00060000 | 2022-07-19 11:01AM EST | 60.00 | 51.10 | 56.10 | 56.70 | 0.00 | - | - | 15 | 0.00% |
| NKE230616C00070000 | 2022-08-11 10:42AM EST | 70.00 | 47.65 | 47.15 | 47.65 | +8.05 | +20.33% | 1 | 9 | 0.00% |
| NKE230616C00075000 | 2022-07-12 1:03PM EST | 75.00 | 34.20 | 41.80 | 42.15 | 0.00 | - | - | 18 | 0.00% |
| NKE230616C00080000 | 2022-08-09 11:29AM EST | 80.00 | 34.49 | 38.65 | 39.30 | 0.00 | - | 6 | 76 | 0.00% |
| NKE230616C00085000 | 2022-08-09 2:05PM EST | 85.00 | 30.90 | 34.40 | 35.30 | 0.00 | - | 7 | 47 | 0.00% |
| NKE230616C00090000 | 2022-08-09 9:18AM EST | 90.00 | 27.15 | 30.70 | 31.15 | 0.00 | - | 5 | 35 | 0.00% |
| NKE230616C00095000 | 2022-08-09 9:18AM EST | 95.00 | 23.65 | 26.95 | 27.30 | 0.00 | - | 11 | 40 | 0.00% |
| NKE230616C00097500 | 2022-08-09 9:18AM EST | 97.50 | 22.00 | 25.25 | 25.60 | 0.00 | - | 2 | 7 | 0.00% |
| NKE230616C00100000 | 2022-08-10 10:43AM EST | 100.00 | 22.61 | 23.50 | 23.80 | -1.19 | -5.00% | 4 | 41 | 0.00% |
| NKE230616C00105000 | 2022-08-10 10:16AM EST | 105.00 | 19.50 | 20.35 | 20.55 | +1.33 | +7.32% | 1 | 53 | 0.00% |
| NKE230616C00110000 | 2022-08-11 9:19AM EST | 110.00 | 18.85 | 17.35 | 17.65 | +4.45 | +30.90% | 1 | 686 | 0.00% |
| NKE230616C00115000 | 2022-08-11 11:25AM EST | 115.00 | 14.35 | 14.65 | 14.95 | +2.15 | +17.62% | 1 | 506 | 23.22% |
| NKE230616C00120000 | 2022-08-11 1:11PM EST | 120.00 | 12.42 | 12.30 | 12.55 | +2.27 | +22.36% | 486 | 687 | 27.20% |
| NKE230616C00125000 | 2022-08-11 11:15AM EST | 125.00 | 10.00 | 10.20 | 10.45 | +0.05 | +0.50% | 1,978 | 387 | 29.64% |
| NKE230616C00130000 | 2022-08-11 9:44AM EST | 130.00 | 9.20 | 8.40 | 8.65 | +2.20 | +31.43% | 40 | 167 | 31.38% |
| NKE230616C00135000 | 2022-08-11 9:43AM EST | 135.00 | 7.40 | 6.85 | 7.10 | +2.15 | +40.95% | 920 | 952 | 32.64% |
| NKE230616C00140000 | 2022-08-09 9:56AM EST | 140.00 | 4.00 | 5.55 | 5.75 | 0.00 | - | 10 | 304 | 33.48% |
| NKE230616C00145000 | 2022-08-10 12:14PM EST | 145.00 | 4.00 | 4.45 | 4.70 | -0.20 | -4.76% | 3 | 335 | 34.42% |
| NKE230616C00150000 | 2022-08-10 12:56PM EST | 150.00 | 3.17 | 3.55 | 3.75 | +0.47 | +17.41% | 4 | 363 | 34.89% |
| NKE230616C00155000 | 2022-08-10 9:20AM EST | 155.00 | 2.30 | 2.86 | 2.99 | +0.28 | +13.86% | 5 | 125 | 35.35% |
| NKE230616C00160000 | 2022-08-08 1:59PM EST | 160.00 | 2.05 | 2.27 | 2.37 | 0.00 | - | 5 | 932 | 35.73% |
| NKE230616C00165000 | 2022-08-10 2:54PM EST | 165.00 | 1.51 | 1.80 | 1.88 | +0.31 | +25.83% | 3 | 192 | 36.11% |
| NKE230616C00170000 | 2022-08-11 12:14PM EST | 170.00 | 1.40 | 1.42 | 1.50 | +0.15 | +12.00% | 3 | 43 | 36.52% |
| NKE230616C00175000 | 2022-08-11 9:51AM EST | 175.00 | 1.15 | 1.13 | 1.19 | +0.13 | +12.75% | 1 | 32 | 36.87% |
| NKE230616C00180000 | 2022-08-05 9:02AM EST | 180.00 | 0.75 | 0.89 | 0.96 | 0.00 | - | 20 | 528 | 37.33% |
| NKE230616C00185000 | 2022-07-29 10:03AM EST | 185.00 | 0.58 | 0.68 | 0.86 | 0.00 | - | - | 17 | 38.60% |
| NKE230616C00190000 | 2022-07-27 10:25AM EST | 190.00 | 0.34 | 0.38 | 0.65 | 0.00 | - | - | 19 | 38.43% |
| NKE230616C00195000 | 2022-07-27 10:24AM EST | 195.00 | 0.26 | 0.26 | 0.60 | 0.00 | - | - | 43 | 39.75% |
| NKE230616C00200000 | 2022-07-28 1:36PM EST | 200.00 | 0.23 | 0.19 | 0.51 | 0.00 | - | - | 107 | 40.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616P00055000 | 2022-08-11 11:47AM EST | 55.00 | 0.77 | 0.62 | 0.80 | -0.11 | -12.50% | 2 | 130 | 81.05% |
| NKE230616P00060000 | 2022-08-04 2:33PM EST | 60.00 | 1.08 | 0.80 | 1.31 | 0.00 | - | - | 145 | 79.83% |
| NKE230616P00065000 | 2022-08-10 2:22PM EST | 65.00 | 1.35 | 1.36 | 1.41 | +0.03 | +2.27% | - | 150 | 77.12% |
| NKE230616P00070000 | 2022-08-10 11:48AM EST | 70.00 | 1.77 | 1.79 | 1.84 | -0.03 | -1.67% | 1 | 73 | 74.84% |
| NKE230616P00075000 | 2022-08-11 8:48AM EST | 75.00 | 2.00 | 2.33 | 2.38 | -0.34 | -14.53% | 2 | 154 | 72.83% |
| NKE230616P00080000 | 2022-08-10 12:43PM EST | 80.00 | 2.91 | 2.96 | 3.05 | -0.49 | -14.41% | 1 | 866 | 70.92% |
| NKE230616P00085000 | 2022-08-10 12:48PM EST | 85.00 | 3.70 | 3.75 | 3.85 | -0.05 | -1.33% | 4 | 811 | 69.24% |
| NKE230616P00090000 | 2022-08-10 12:29PM EST | 90.00 | 4.75 | 4.75 | 4.85 | -0.68 | -12.52% | 7 | 790 | 67.98% |
| NKE230616P00095000 | 2022-08-10 12:47PM EST | 95.00 | 5.88 | 5.90 | 6.05 | -0.97 | -14.16% | 2 | 419 | 66.81% |
| NKE230616P00097500 | 2022-08-10 12:18PM EST | 97.50 | 6.60 | 6.60 | 6.70 | -0.65 | -8.97% | 2 | 124 | 66.33% |
| NKE230616P00100000 | 2022-08-11 1:11PM EST | 100.00 | 7.38 | 7.35 | 7.45 | -1.07 | -12.66% | 10 | 3,558 | 65.99% |
| NKE230616P00105000 | 2022-08-11 9:19AM EST | 105.00 | 8.28 | 9.00 | 9.20 | -1.87 | -18.42% | 5 | 1,893 | 65.52% |
| NKE230616P00110000 | 2022-08-10 12:22PM EST | 110.00 | 11.06 | 10.95 | 11.10 | -1.59 | -12.57% | 3 | 1,340 | 65.09% |
| NKE230616P00115000 | 2022-08-11 11:16AM EST | 115.00 | 13.35 | 13.20 | 13.40 | -0.05 | -0.37% | 1,312 | 215 | 65.17% |
| NKE230616P00120000 | 2022-08-11 9:20AM EST | 120.00 | 14.75 | 15.75 | 15.95 | -1.20 | -7.52% | 2 | 427 | 65.44% |
| NKE230616P00125000 | 2022-08-03 2:20PM EST | 125.00 | 18.47 | 18.65 | 18.85 | 0.00 | - | 1 | 106 | 66.16% |
| NKE230616P00130000 | 2022-08-11 10:03AM EST | 130.00 | 21.30 | 21.80 | 22.00 | -3.35 | -13.59% | 1 | 290 | 67.01% |
| NKE230616P00135000 | 2022-08-11 12:35PM EST | 135.00 | 25.20 | 25.25 | 25.50 | +0.13 | +0.52% | 1 | 132 | 68.30% |
| NKE230616P00140000 | 2022-08-10 1:12PM EST | 140.00 | 29.55 | 29.00 | 29.20 | -0.10 | -0.34% | 40 | 198 | 69.84% |
| NKE230616P00145000 | 2022-08-05 9:00AM EST | 145.00 | 33.65 | 32.80 | 33.20 | 0.00 | - | - | 115 | 71.45% |
| NKE230616P00150000 | 2022-08-05 9:01AM EST | 150.00 | 38.00 | 36.80 | 37.60 | 0.00 | - | - | 40 | 73.60% |
| NKE230616P00155000 | 2022-08-05 9:01AM EST | 155.00 | 42.45 | 41.55 | 41.95 | 0.00 | - | - | 52 | 76.53% |
| NKE230616P00160000 | 2022-08-11 9:15AM EST | 160.00 | 44.07 | 45.90 | 46.65 | +44.07 | - | 2 | 2 | 79.07% |
© 2023 Yahoo. All rights reserved.
