NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220916C00055000 | 2022-07-21 12:12PM EDT | 55.00 | 56.45 | 60.60 | 61.70 | 0.00 | - | 6 | 19 | 102.73% |
| NKE220916C00060000 | 2022-06-30 2:41PM EDT | 60.00 | 42.80 | 54.85 | 55.50 | 0.00 | - | 1 | 13 | 0.00% |
| NKE220916C00065000 | 2022-07-26 11:33AM EDT | 65.00 | 42.15 | 50.65 | 51.85 | 0.00 | - | 18 | 47 | 91.21% |
| NKE220916C00070000 | 2022-08-08 10:46AM EDT | 70.00 | 45.45 | 45.70 | 46.85 | 0.00 | - | 1 | 22 | 82.42% |
| NKE220916C00075000 | 2022-07-26 12:34PM EDT | 75.00 | 31.20 | 40.50 | 41.80 | 0.00 | - | 11 | 49 | 62.89% |
| NKE220916C00080000 | 2022-08-04 9:44AM EDT | 80.00 | 35.50 | 35.55 | 36.95 | 0.00 | - | 1 | 55 | 61.72% |
| NKE220916C00085000 | 2022-08-03 1:48PM EDT | 85.00 | 29.85 | 30.85 | 31.80 | 0.00 | - | 2 | 29 | 56.25% |
| NKE220916C00090000 | 2022-08-04 1:04PM EDT | 90.00 | 24.65 | 26.10 | 26.50 | 0.00 | - | 1 | 77 | 52.78% |
| NKE220916C00095000 | 2022-08-11 9:58AM EDT | 95.00 | 21.75 | 21.35 | 21.85 | 0.00 | - | 2 | 2,292 | 50.54% |
| NKE220916C00097500 | 2022-08-04 10:35AM EDT | 97.50 | 17.75 | 18.90 | 19.30 | 0.00 | - | 13 | 68 | 44.70% |
| NKE220916C00100000 | 2022-08-12 1:40PM EDT | 100.00 | 15.84 | 16.60 | 16.95 | +0.64 | +4.21% | 2 | 363 | 42.04% |
| NKE220916C00105000 | 2022-08-12 9:30AM EDT | 105.00 | 10.93 | 12.10 | 12.40 | -0.02 | -0.18% | 2 | 936 | 37.01% |
| NKE220916C00110000 | 2022-08-12 3:50PM EDT | 110.00 | 8.15 | 8.05 | 8.30 | +1.15 | +16.43% | 272 | 3,091 | 33.30% |
| NKE220916C00115000 | 2022-08-12 3:59PM EDT | 115.00 | 4.90 | 4.70 | 4.90 | +0.75 | +18.07% | 299 | 1,359 | 30.45% |
| NKE220916C00120000 | 2022-08-12 3:59PM EDT | 120.00 | 2.38 | 2.38 | 2.56 | +0.42 | +21.43% | 1,117 | 4,431 | 29.08% |
| NKE220916C00125000 | 2022-08-12 3:58PM EDT | 125.00 | 1.04 | 1.01 | 1.12 | +0.20 | +23.81% | 143 | 5,741 | 27.83% |
| NKE220916C00130000 | 2022-08-12 3:59PM EDT | 130.00 | 0.39 | 0.39 | 0.44 | +0.04 | +11.43% | 79 | 12,624 | 27.42% |
| NKE220916C00135000 | 2022-08-12 3:54PM EDT | 135.00 | 0.16 | 0.14 | 0.17 | +0.03 | +23.08% | 190 | 3,134 | 27.74% |
| NKE220916C00140000 | 2022-08-12 3:10PM EDT | 140.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 35 | 1,051 | 30.18% |
| NKE220916C00145000 | 2022-08-09 9:30AM EDT | 145.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 862 | 33.01% |
| NKE220916C00150000 | 2022-08-01 12:55PM EDT | 150.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 10 | 1,258 | 36.52% |
| NKE220916C00155000 | 2022-08-12 12:27PM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,550 | 38.48% |
| NKE220916C00160000 | 2022-08-11 3:08PM EDT | 160.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,854 | 44.14% |
| NKE220916C00165000 | 2022-07-28 12:35PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 557 | 25.00% |
| NKE220916C00170000 | 2022-08-02 2:58PM EDT | 170.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 814 | 51.37% |
| NKE220916C00175000 | 2022-07-21 2:46PM EDT | 175.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 677 | 50.39% |
| NKE220916C00180000 | 2022-06-28 10:47AM EDT | 180.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 200 | 476 | 53.52% |
| NKE220916C00185000 | 2022-08-05 12:28PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 335 | 56.25% |
| NKE220916C00190000 | 2022-07-07 3:25PM EDT | 190.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 174 | 60.16% |
| NKE220916C00195000 | 2022-06-15 11:36AM EDT | 195.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 60 | 116 | 62.89% |
| NKE220916C00200000 | 2022-06-30 11:28AM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 383 | 62.11% |
| NKE220916C00210000 | 2022-05-04 3:34PM EDT | 210.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 90 | 164 | 76.17% |
| NKE220916C00220000 | 2022-05-02 10:06AM EDT | 220.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 150 | 207 | 80.47% |
| NKE220916C00230000 | 2022-04-29 11:40AM EDT | 230.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 70 | 86 | 82.81% |
| NKE220916C00240000 | 2021-12-21 2:12PM EDT | 240.00 | 1.69 | 0.15 | 0.75 | 0.00 | - | - | 1 | 115.09% |
| NKE220916C00250000 | 2022-06-29 10:36AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 102 | 83.98% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220916P00055000 | 2022-07-19 2:02PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 269 | 89.84% |
| NKE220916P00060000 | 2022-07-25 10:54AM EDT | 60.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 171 | 81.64% |
| NKE220916P00065000 | 2022-08-08 9:43AM EDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 282 | 73.83% |
| NKE220916P00070000 | 2022-08-04 11:56AM EDT | 70.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 60 | 267 | 66.02% |
| NKE220916P00075000 | 2022-08-12 3:26PM EDT | 75.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 61 | 312 | 57.81% |
| NKE220916P00080000 | 2022-08-12 3:49PM EDT | 80.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 85 | 1,183 | 51.95% |
| NKE220916P00085000 | 2022-08-12 12:55PM EDT | 85.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 516 | 1,728 | 51.37% |
| NKE220916P00090000 | 2022-08-12 1:17PM EDT | 90.00 | 0.21 | 0.19 | 0.23 | -0.03 | -12.50% | 33 | 1,515 | 46.58% |
| NKE220916P00095000 | 2022-08-12 3:49PM EDT | 95.00 | 0.37 | 0.35 | 0.37 | -0.16 | -30.19% | 69 | 2,606 | 42.14% |
| NKE220916P00097500 | 2022-08-12 3:35PM EDT | 97.50 | 0.48 | 0.46 | 0.51 | -0.20 | -29.41% | 49 | 743 | 40.72% |
| NKE220916P00100000 | 2022-08-12 3:47PM EDT | 100.00 | 0.65 | 0.62 | 0.68 | -0.27 | -29.35% | 160 | 3,109 | 39.01% |
| NKE220916P00105000 | 2022-08-12 3:46PM EDT | 105.00 | 1.17 | 1.10 | 1.19 | -0.42 | -26.42% | 84 | 3,566 | 35.47% |
| NKE220916P00110000 | 2022-08-12 3:46PM EDT | 110.00 | 2.12 | 2.02 | 2.17 | -0.73 | -25.61% | 216 | 4,319 | 32.81% |
| NKE220916P00115000 | 2022-08-12 3:51PM EDT | 115.00 | 3.82 | 3.70 | 3.90 | -0.95 | -19.92% | 63 | 3,449 | 30.95% |
| NKE220916P00120000 | 2022-08-12 12:31PM EDT | 120.00 | 6.98 | 6.30 | 6.55 | -0.84 | -10.74% | 4 | 2,928 | 29.52% |
| NKE220916P00125000 | 2022-08-12 3:51PM EDT | 125.00 | 10.10 | 9.60 | 10.15 | -0.92 | -8.35% | 2 | 1,516 | 28.80% |
| NKE220916P00130000 | 2022-08-11 3:46PM EDT | 130.00 | 16.25 | 14.20 | 14.60 | 0.00 | - | 5 | 1,601 | 30.79% |
| NKE220916P00135000 | 2022-08-11 11:47AM EDT | 135.00 | 20.91 | 18.95 | 19.30 | 0.00 | - | 2 | 1,485 | 32.57% |
| NKE220916P00140000 | 2022-08-04 10:44AM EDT | 140.00 | 26.00 | 23.85 | 24.30 | 0.00 | - | 10 | 401 | 38.38% |
| NKE220916P00145000 | 2022-08-12 12:23PM EDT | 145.00 | 29.99 | 28.40 | 29.55 | -0.81 | -2.63% | 1 | 265 | 49.02% |
| NKE220916P00150000 | 2022-07-08 9:50AM EDT | 150.00 | 42.95 | 35.75 | 36.45 | 0.00 | - | 10 | 258 | 76.07% |
| NKE220916P00155000 | 2022-08-11 12:10PM EDT | 155.00 | 40.85 | 38.30 | 39.50 | 0.00 | - | 1 | 28 | 58.59% |
| NKE220916P00160000 | 2022-08-11 10:11AM EDT | 160.00 | 43.43 | 43.30 | 44.50 | 0.00 | - | 2 | 1,212 | 63.43% |
| NKE220916P00165000 | 2022-06-14 10:13AM EDT | 165.00 | 53.85 | 61.50 | 62.15 | 0.00 | - | 5 | 0 | 185.83% |
| NKE220916P00170000 | 2022-03-30 1:57PM EDT | 170.00 | 32.33 | 45.00 | 46.45 | 0.00 | - | 2 | 506 | 0.00% |
| NKE220916P00175000 | 2022-06-10 10:00AM EDT | 175.00 | 59.45 | 66.65 | 67.50 | 0.00 | - | 5 | 0 | 161.85% |
| NKE220916P00180000 | 2022-07-08 3:52PM EDT | 180.00 | 72.00 | 65.90 | 66.50 | 0.00 | - | 1 | 0 | 109.94% |
| NKE220916P00185000 | 2022-05-06 3:18PM EDT | 185.00 | 71.31 | 63.50 | 64.30 | 0.00 | - | 1 | 5 | 0.00% |
| NKE220916P00190000 | 2022-04-22 12:52PM EDT | 190.00 | 59.10 | 81.85 | 83.00 | 0.00 | - | 1 | 2 | 181.16% |
| NKE220916P00195000 | 2022-04-27 3:44PM EDT | 195.00 | 73.30 | 78.80 | 80.40 | 0.00 | - | 1 | 49 | 94.63% |
| NKE220916P00200000 | 2022-08-11 11:03AM EDT | 200.00 | 84.75 | 83.20 | 84.50 | 0.00 | - | 2 | 0 | 95.36% |
| NKE220916P00210000 | 2022-06-07 12:12PM EDT | 210.00 | 89.62 | 102.55 | 103.80 | 0.00 | - | 1 | 0 | 206.57% |
| NKE220916P00230000 | 2022-04-18 10:54AM EDT | 230.00 | 96.95 | 116.95 | 117.80 | 0.00 | - | 8 | 6 | 165.33% |
| NKE220916P00240000 | 2022-04-25 2:19PM EDT | 240.00 | 113.85 | 131.50 | 132.65 | 0.00 | - | - | 1 | 221.07% |
| NKE220916P00250000 | 2022-04-26 12:57PM EDT | 250.00 | 127.50 | 136.85 | 137.80 | 0.00 | - | - | 1 | 177.81% |
© 2022 Yahoo. All rights reserved.
