NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220812C00060000 | 2022-08-03 2:53PM EDT | 60.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NKE220812C00092000 | 2022-07-26 12:58PM EDT | 92.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NKE220812C00093000 | 2022-07-26 12:57PM EDT | 93.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE220812C00095000 | 2022-07-26 1:26PM EDT | 95.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NKE220812C00097000 | 2022-07-28 10:31AM EDT | 97.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NKE220812C00098000 | 2022-07-01 2:54PM EDT | 98.00 | 7.10 | 16.85 | 17.50 | 0.00 | - | 2 | 2 | 127.78% |
| NKE220812C00099000 | 2022-07-19 10:15AM EDT | 99.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE220812C00100000 | 2022-08-04 11:30AM EDT | 100.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE220812C00101000 | 2022-07-28 1:22PM EDT | 101.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NKE220812C00102000 | 2022-08-02 1:49PM EDT | 102.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NKE220812C00103000 | 2022-08-05 9:40AM EDT | 103.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NKE220812C00104000 | 2022-08-05 1:58PM EDT | 104.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| NKE220812C00105000 | 2022-08-05 1:18PM EDT | 105.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| NKE220812C00106000 | 2022-08-05 2:44PM EDT | 106.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| NKE220812C00107000 | 2022-08-05 2:57PM EDT | 107.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 94 | 0.00% |
| NKE220812C00108000 | 2022-08-04 2:31PM EDT | 108.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 0.00% |
| NKE220812C00109000 | 2022-08-05 10:54AM EDT | 109.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| NKE220812C00110000 | 2022-08-05 3:57PM EDT | 110.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 13 | 322 | 0.00% |
| NKE220812C00111000 | 2022-08-05 2:25PM EDT | 111.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| NKE220812C00112000 | 2022-08-05 3:57PM EDT | 112.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 235 | 0.00% |
| NKE220812C00113000 | 2022-08-05 3:39PM EDT | 113.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 30 | 164 | 0.00% |
| NKE220812C00114000 | 2022-08-05 3:56PM EDT | 114.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 92 | 765 | 0.39% |
| NKE220812C00115000 | 2022-08-05 3:58PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 108 | 893 | 3.13% |
| NKE220812C00116000 | 2022-08-05 3:55PM EDT | 116.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 36 | 336 | 3.13% |
| NKE220812C00117000 | 2022-08-05 3:38PM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 410 | 498 | 6.25% |
| NKE220812C00118000 | 2022-08-05 3:53PM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 84 | 291 | 6.25% |
| NKE220812C00119000 | 2022-08-05 3:57PM EDT | 119.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 44 | 631 | 12.50% |
| NKE220812C00120000 | 2022-08-05 3:57PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 95 | 1,195 | 12.50% |
| NKE220812C00121000 | 2022-08-05 3:50PM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 370 | 12.50% |
| NKE220812C00122000 | 2022-08-04 3:30PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 72 | 292 | 12.50% |
| NKE220812C00123000 | 2022-08-05 10:24AM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 279 | 369 | 12.50% |
| NKE220812C00124000 | 2022-08-02 10:15AM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| NKE220812C00125000 | 2022-08-05 1:38PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 25.00% |
| NKE220812C00127000 | 2022-08-04 10:09AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NKE220812C00129000 | 2022-08-02 11:53AM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NKE220812C00130000 | 2022-07-21 9:30AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| NKE220812C00135000 | 2022-08-01 3:50PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NKE220812C00150000 | 2022-07-14 12:33PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NKE220812C00160000 | 2022-08-03 2:32PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220812P00070000 | 2022-07-25 11:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NKE220812P00075000 | 2022-07-18 3:52PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| NKE220812P00080000 | 2022-08-03 3:31PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| NKE220812P00085000 | 2022-07-29 10:30AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 50.00% |
| NKE220812P00090000 | 2022-08-02 9:53AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 50.00% |
| NKE220812P00091000 | 2022-07-29 1:26PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| NKE220812P00092000 | 2022-08-04 9:30AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 50.00% |
| NKE220812P00093000 | 2022-08-04 9:57AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 50.00% |
| NKE220812P00094000 | 2022-08-04 1:13PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| NKE220812P00095000 | 2022-08-05 11:13AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 25.00% |
| NKE220812P00096000 | 2022-08-03 1:38PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| NKE220812P00097000 | 2022-08-04 3:43PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 84 | 25.00% |
| NKE220812P00098000 | 2022-08-03 10:13AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 280 | 25.00% |
| NKE220812P00099000 | 2022-08-05 2:17PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 25.00% |
| NKE220812P00100000 | 2022-08-04 10:49AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 107 | 25.00% |
| NKE220812P00101000 | 2022-08-05 10:30AM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NKE220812P00102000 | 2022-08-05 1:42PM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 287 | 25.00% |
| NKE220812P00103000 | 2022-08-05 12:34PM EDT | 103.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 25.00% |
| NKE220812P00104000 | 2022-08-05 3:57PM EDT | 104.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 25.00% |
| NKE220812P00105000 | 2022-08-05 2:54PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36 | 161 | 12.50% |
| NKE220812P00106000 | 2022-08-05 3:50PM EDT | 106.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 541 | 435 | 12.50% |
| NKE220812P00107000 | 2022-08-05 2:09PM EDT | 107.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 12.50% |
| NKE220812P00108000 | 2022-08-05 2:54PM EDT | 108.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 31 | 102 | 12.50% |
| NKE220812P00109000 | 2022-08-05 3:58PM EDT | 109.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 50 | 234 | 12.50% |
| NKE220812P00110000 | 2022-08-05 3:52PM EDT | 110.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 98 | 185 | 6.25% |
| NKE220812P00111000 | 2022-08-05 3:58PM EDT | 111.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 188 | 249 | 6.25% |
| NKE220812P00112000 | 2022-08-05 3:58PM EDT | 112.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 161 | 171 | 3.13% |
| NKE220812P00113000 | 2022-08-05 3:43PM EDT | 113.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 61 | 237 | 1.56% |
| NKE220812P00114000 | 2022-08-05 3:44PM EDT | 114.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 78 | 671 | 0.00% |
| NKE220812P00115000 | 2022-08-05 2:40PM EDT | 115.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 34 | 256 | 0.00% |
| NKE220812P00116000 | 2022-08-05 10:46AM EDT | 116.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.00% |
| NKE220812P00117000 | 2022-08-05 10:51AM EDT | 117.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| NKE220812P00118000 | 2022-08-05 11:53AM EDT | 118.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| NKE220812P00119000 | 2022-08-05 9:31AM EDT | 119.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NKE220812P00120000 | 2022-08-03 10:27AM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NKE220812P00121000 | 2022-08-01 2:01PM EDT | 121.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NKE220812P00122000 | 2022-08-05 10:00AM EDT | 122.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE220812P00125000 | 2022-07-28 2:20PM EDT | 125.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE220812P00128000 | 2022-08-05 2:53PM EDT | 128.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220812P00129000 | 2022-08-02 9:42AM EDT | 129.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220812P00130000 | 2022-08-05 10:00AM EDT | 130.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE220812P00140000 | 2022-07-01 9:35AM EDT | 140.00 | 38.95 | 24.70 | 25.35 | 0.00 | - | 5 | 0 | 0.00% |
| NKE220812P00145000 | 2022-07-06 10:13AM EDT | 145.00 | 41.00 | 30.85 | 31.45 | 0.00 | - | - | 0 | 80.47% |
© 2022 Yahoo. All rights reserved.
