UK markets open in 5 hours 9 minutes
NIKKEI 225
28,812.77 +265.79 (+0.93%) HANG SENG
20,164.07 -11.55 (-0.06%) CRUDE OIL
91.78 -0.31 (-0.34%) GOLD FUTURES
1,813.50 -2.00 (-0.11%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,229.90 -109.64 (-0.54%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221021C00055000 | 2022-07-29 12:53PM EDT | 55.00 | 58.85 | 60.55 | 61.80 | 0.00 | - | 4 | 22 | 76.17% |
| NKE221021C00060000 | 2022-07-19 10:57AM EDT | 60.00 | 48.50 | 55.50 | 56.95 | 0.00 | - | 10 | 29 | 71.88% |
| NKE221021C00065000 | 2022-08-01 1:23PM EDT | 65.00 | 50.10 | 50.60 | 51.65 | 0.00 | - | 1 | 20 | 55.66% |
| NKE221021C00070000 | 2022-07-18 3:44PM EDT | 70.00 | 34.90 | 45.75 | 46.90 | 0.00 | - | 2 | 13 | 61.28% |
| NKE221021C00075000 | 2022-08-01 1:23PM EDT | 75.00 | 40.40 | 40.80 | 42.20 | 0.00 | - | 1 | 6 | 59.33% |
| NKE221021C00080000 | 2022-07-29 2:12PM EDT | 80.00 | 35.00 | 36.15 | 36.95 | 0.00 | - | 5 | 101 | 53.00% |
| NKE221021C00085000 | 2022-07-27 12:49PM EDT | 85.00 | 23.10 | 31.35 | 32.05 | 0.00 | - | 74 | 110 | 54.13% |
| NKE221021C00090000 | 2022-08-10 10:25AM EDT | 90.00 | 23.95 | 26.85 | 27.65 | 0.00 | - | 8 | 119 | 53.20% |
| NKE221021C00095000 | 2022-08-11 3:52PM EDT | 95.00 | 21.15 | 22.60 | 22.80 | 0.00 | - | 2 | 230 | 46.24% |
| NKE221021C00097500 | 2022-08-09 2:01PM EDT | 97.50 | 15.85 | 20.35 | 20.65 | 0.00 | - | 10 | 68 | 45.00% |
| NKE221021C00100000 | 2022-08-11 3:37PM EDT | 100.00 | 17.05 | 18.25 | 18.55 | 0.00 | - | 14 | 865 | 43.70% |
| NKE221021C00105000 | 2022-08-12 11:28AM EDT | 105.00 | 13.30 | 14.30 | 14.55 | +0.30 | +2.31% | 6 | 1,215 | 41.04% |
| NKE221021C00110000 | 2022-08-12 3:01PM EDT | 110.00 | 10.60 | 10.65 | 11.05 | +0.90 | +9.28% | 18 | 3,442 | 39.27% |
| NKE221021C00115000 | 2022-08-12 3:14PM EDT | 115.00 | 7.70 | 7.65 | 7.85 | +0.85 | +12.41% | 98 | 2,148 | 36.74% |
| NKE221021C00120000 | 2022-08-12 3:34PM EDT | 120.00 | 5.20 | 5.15 | 5.35 | +0.70 | +15.56% | 69 | 4,438 | 35.18% |
| NKE221021C00125000 | 2022-08-12 2:55PM EDT | 125.00 | 3.23 | 3.35 | 3.45 | +0.39 | +13.73% | 29 | 2,987 | 33.92% |
| NKE221021C00130000 | 2022-08-12 3:31PM EDT | 130.00 | 2.03 | 2.03 | 2.18 | +0.31 | +18.02% | 74 | 31,190 | 33.41% |
| NKE221021C00135000 | 2022-08-12 3:03PM EDT | 135.00 | 1.14 | 1.17 | 1.27 | +0.09 | +8.57% | 17 | 2,204 | 32.59% |
| NKE221021C00140000 | 2022-08-12 3:58PM EDT | 140.00 | 0.69 | 0.67 | 0.73 | +0.10 | +16.95% | 30 | 1,201 | 32.25% |
| NKE221021C00145000 | 2022-08-11 10:20AM EDT | 145.00 | 0.42 | 0.35 | 0.42 | 0.00 | - | 1 | 754 | 32.25% |
| NKE221021C00150000 | 2022-08-12 2:51PM EDT | 150.00 | 0.23 | 0.22 | 0.30 | +0.03 | +15.00% | 11 | 1,089 | 33.69% |
| NKE221021C00155000 | 2022-08-12 11:19AM EDT | 155.00 | 0.14 | 0.09 | 0.18 | +0.05 | +55.56% | 6 | 1,841 | 33.99% |
| NKE221021C00160000 | 2022-08-12 11:56AM EDT | 160.00 | 0.07 | 0.08 | 0.13 | -0.01 | -12.50% | 60 | 1,075 | 35.25% |
| NKE221021C00165000 | 2022-08-11 10:27AM EDT | 165.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 294 | 37.11% |
| NKE221021C00170000 | 2022-08-04 2:36PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 342 | 38.67% |
| NKE221021C00175000 | 2022-08-05 11:21AM EDT | 175.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 7 | 428 | 41.21% |
| NKE221021C00180000 | 2022-08-05 12:03PM EDT | 180.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 411 | 43.56% |
| NKE221021C00185000 | 2022-07-28 12:13PM EDT | 185.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 199 | 40.43% |
| NKE221021C00190000 | 2022-06-27 3:21PM EDT | 190.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 214 | 15 | 48.05% |
| NKE221021C00195000 | 2022-06-27 2:09PM EDT | 195.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 73 | 140 | 48.73% |
| NKE221021C00200000 | 2022-06-17 2:31PM EDT | 200.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 149 | 44.53% |
| NKE221021C00210000 | 2022-08-11 9:38AM EDT | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 23 | 99 | 50.78% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221021P00055000 | 2022-08-11 11:54AM EDT | 55.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 265 | 67.97% |
| NKE221021P00060000 | 2022-08-12 11:53AM EDT | 60.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 30 | 335 | 64.06% |
| NKE221021P00065000 | 2022-08-11 10:13AM EDT | 65.00 | 0.08 | 0.06 | 0.14 | 0.00 | - | 80 | 109 | 60.16% |
| NKE221021P00070000 | 2022-08-11 9:45AM EDT | 70.00 | 0.16 | 0.17 | 0.23 | 0.00 | - | 5 | 351 | 58.98% |
| NKE221021P00075000 | 2022-08-12 1:19PM EDT | 75.00 | 0.36 | 0.27 | 0.35 | +0.04 | +12.50% | 1 | 462 | 55.86% |
| NKE221021P00080000 | 2022-08-11 3:38PM EDT | 80.00 | 0.50 | 0.41 | 0.49 | 0.00 | - | 1 | 549 | 52.34% |
| NKE221021P00085000 | 2022-08-12 3:13PM EDT | 85.00 | 0.64 | 0.63 | 0.67 | -0.15 | -18.99% | 51 | 678 | 49.32% |
| NKE221021P00090000 | 2022-08-12 3:13PM EDT | 90.00 | 0.94 | 0.86 | 0.99 | -0.06 | -6.00% | 41 | 8,651 | 46.41% |
| NKE221021P00095000 | 2022-08-12 3:31PM EDT | 95.00 | 1.40 | 1.29 | 1.43 | -0.29 | -17.16% | 1,126 | 4,942 | 43.41% |
| NKE221021P00097500 | 2022-08-12 2:46PM EDT | 97.50 | 1.72 | 1.64 | 1.73 | -0.33 | -16.10% | 48 | 508 | 42.07% |
| NKE221021P00100000 | 2022-08-12 3:47PM EDT | 100.00 | 2.10 | 2.02 | 2.10 | -0.34 | -13.93% | 142 | 4,102 | 40.83% |
| NKE221021P00105000 | 2022-08-12 3:55PM EDT | 105.00 | 3.04 | 2.93 | 3.10 | -0.61 | -16.71% | 52 | 3,731 | 38.67% |
| NKE221021P00110000 | 2022-08-12 3:58PM EDT | 110.00 | 4.50 | 4.40 | 4.50 | -0.78 | -14.77% | 68 | 2,036 | 36.67% |
| NKE221021P00115000 | 2022-08-12 12:21PM EDT | 115.00 | 6.75 | 6.30 | 6.50 | -0.60 | -8.16% | 4 | 3,066 | 35.34% |
| NKE221021P00120000 | 2022-08-12 12:21PM EDT | 120.00 | 9.30 | 8.75 | 9.00 | -0.65 | -6.53% | 5 | 2,719 | 33.78% |
| NKE221021P00125000 | 2022-08-12 3:51PM EDT | 125.00 | 12.03 | 11.70 | 12.15 | -1.41 | -10.49% | 1 | 1,635 | 32.67% |
| NKE221021P00130000 | 2022-08-11 2:51PM EDT | 130.00 | 16.65 | 15.50 | 15.90 | -0.59 | -3.42% | 5 | 1,331 | 32.06% |
| NKE221021P00135000 | 2022-08-11 1:06PM EDT | 135.00 | 21.55 | 19.55 | 20.10 | 0.00 | - | 6 | 474 | 31.78% |
| NKE221021P00140000 | 2022-08-11 2:03PM EDT | 140.00 | 26.25 | 24.00 | 25.00 | 0.00 | - | 6 | 427 | 35.79% |
| NKE221021P00145000 | 2022-08-04 2:30PM EDT | 145.00 | 31.00 | 28.75 | 29.70 | 0.00 | - | 10 | 196 | 37.04% |
| NKE221021P00150000 | 2022-08-04 2:12PM EDT | 150.00 | 35.95 | 33.65 | 34.65 | 0.00 | - | 5 | 83 | 40.45% |
| NKE221021P00155000 | 2022-08-11 9:33AM EDT | 155.00 | 39.74 | 38.50 | 39.50 | 0.00 | - | 1 | 51 | 42.04% |
| NKE221021P00160000 | 2022-07-06 11:29AM EDT | 160.00 | 55.95 | 46.70 | 46.90 | 0.00 | - | 3 | 0 | 68.87% |
| NKE221021P00165000 | 2022-06-02 12:33PM EDT | 165.00 | 43.83 | 63.45 | 64.35 | 0.00 | - | 1 | 0 | 144.15% |
| NKE221021P00170000 | 2022-08-12 10:22AM EDT | 170.00 | 55.40 | 47.25 | 47.95 | -4.00 | -6.73% | 2 | 38 | 0.00% |
| NKE221021P00175000 | 2022-05-06 3:39PM EDT | 175.00 | 60.79 | 53.50 | 54.40 | 0.00 | - | 1 | 5 | 0.00% |
| NKE221021P00180000 | 2022-06-27 3:47PM EDT | 180.00 | 69.59 | 71.50 | 72.60 | 0.00 | - | 6 | 0 | 120.07% |
| NKE221021P00185000 | 2022-06-27 3:47PM EDT | 185.00 | 74.56 | 76.45 | 77.60 | 0.00 | - | 6 | 0 | 123.83% |
© 2022 Yahoo. All rights reserved.
