NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230120C00055000 | 2022-08-05 9:47AM EDT | 55.00 | 59.10 | 59.75 | 60.10 | 0.00 | - | - | 10 | 0.00% |
| NKE230120C00060000 | 2022-08-08 3:22PM EDT | 60.00 | 54.55 | 54.90 | 55.25 | 0.00 | - | 2 | 68 | 0.00% |
| NKE230120C00065000 | 2022-07-08 12:19PM EDT | 65.00 | 44.50 | 50.45 | 50.95 | 0.00 | - | 1 | 22 | 0.00% |
| NKE230120C00070000 | 2022-07-07 3:09PM EDT | 70.00 | 39.99 | 45.80 | 46.05 | 0.00 | - | 2 | 35 | 0.00% |
| NKE230120C00075000 | 2022-07-25 11:47AM EDT | 75.00 | 36.05 | 40.85 | 41.20 | 0.00 | - | 1 | 31 | 31.35% |
| NKE230120C00080000 | 2022-08-09 2:57PM EDT | 80.00 | 32.85 | 36.35 | 36.70 | 0.00 | - | 2 | 133 | 36.48% |
| NKE230120C00085000 | 2022-08-10 10:46AM EDT | 85.00 | 31.05 | 31.95 | 32.50 | -1.70 | -5.19% | 3 | 88 | 38.99% |
| NKE230120C00090000 | 2022-08-09 12:11PM EDT | 90.00 | 24.00 | 27.75 | 28.05 | 0.00 | - | 1 | 231 | 37.20% |
| NKE230120C00095000 | 2022-08-10 11:27AM EDT | 95.00 | 22.93 | 23.70 | 24.10 | +2.23 | +10.77% | 3 | 372 | 37.10% |
| NKE230120C00097500 | 2022-08-10 9:38AM EDT | 97.50 | 20.25 | 21.75 | 22.10 | +1.40 | +7.43% | 2 | 95 | 36.39% |
| NKE230120C00100000 | 2022-08-11 11:09AM EDT | 100.00 | 20.25 | 19.95 | 20.20 | +3.15 | +18.42% | 4 | 364 | 35.83% |
| NKE230120C00105000 | 2022-08-10 2:56PM EDT | 105.00 | 16.61 | 16.45 | 16.70 | +3.11 | +23.04% | 3 | 1,163 | 35.01% |
| NKE230120C00110000 | 2022-08-11 9:47AM EDT | 110.00 | 14.27 | 13.30 | 13.55 | +3.27 | +29.73% | 4 | 3,251 | 34.23% |
| NKE230120C00115000 | 2022-08-11 12:40PM EDT | 115.00 | 10.50 | 10.60 | 10.80 | +1.85 | +21.39% | 29 | 1,389 | 33.56% |
| NKE230120C00120000 | 2022-08-11 12:30PM EDT | 120.00 | 8.25 | 8.20 | 8.45 | +1.74 | +26.73% | 35 | 2,212 | 32.98% |
| NKE230120C00125000 | 2022-08-11 12:13PM EDT | 125.00 | 6.15 | 6.25 | 6.40 | +1.30 | +26.80% | 91 | 1,864 | 32.17% |
| NKE230120C00130000 | 2022-08-11 1:24PM EDT | 130.00 | 4.75 | 4.65 | 4.80 | +1.10 | +30.14% | 35 | 4,171 | 31.69% |
| NKE230120C00135000 | 2022-08-11 12:14PM EDT | 135.00 | 3.40 | 3.40 | 3.55 | +0.84 | +32.81% | 20 | 3,498 | 31.33% |
| NKE230120C00140000 | 2022-08-11 11:02AM EDT | 140.00 | 2.71 | 2.46 | 2.58 | +0.82 | +43.39% | 47 | 4,927 | 31.01% |
| NKE230120C00145000 | 2022-08-11 12:20PM EDT | 145.00 | 1.75 | 1.79 | 1.88 | +0.40 | +29.63% | 14 | 1,475 | 30.91% |
| NKE230120C00150000 | 2022-08-11 1:54PM EDT | 150.00 | 1.30 | 1.25 | 1.32 | +0.36 | +38.30% | 34 | 3,924 | 30.60% |
| NKE230120C00155000 | 2022-08-11 2:13PM EDT | 155.00 | 0.94 | 0.90 | 0.95 | +0.26 | +38.24% | 38 | 2,363 | 30.63% |
| NKE230120C00160000 | 2022-08-11 11:46AM EDT | 160.00 | 0.66 | 0.64 | 0.68 | +0.17 | +34.69% | 22 | 7,050 | 30.66% |
| NKE230120C00165000 | 2022-08-11 11:07AM EDT | 165.00 | 0.49 | 0.43 | 0.51 | -0.02 | -3.92% | 310 | 12,339 | 31.01% |
| NKE230120C00170000 | 2022-08-02 12:12PM EDT | 170.00 | 0.37 | 0.31 | 0.39 | 0.00 | - | 1 | 3,710 | 31.45% |
| NKE230120C00175000 | 2022-08-11 9:34AM EDT | 175.00 | 0.27 | 0.21 | 0.29 | +0.08 | +42.11% | 1 | 2,874 | 31.69% |
| NKE230120C00180000 | 2022-08-10 2:55PM EDT | 180.00 | 0.15 | 0.15 | 0.23 | +0.01 | +7.14% | 35 | 15,141 | 32.28% |
| NKE230120C00185000 | 2022-08-11 9:34AM EDT | 185.00 | 0.15 | 0.08 | 0.21 | +0.04 | +36.36% | 1 | 1,227 | 33.45% |
| NKE230120C00190000 | 2022-08-11 12:44PM EDT | 190.00 | 0.09 | 0.06 | 0.18 | +0.03 | +50.00% | 7 | 1,572 | 34.23% |
| NKE230120C00195000 | 2022-08-11 10:57AM EDT | 195.00 | 0.09 | 0.03 | 0.09 | -0.01 | -10.00% | 98 | 963 | 32.62% |
| NKE230120C00200000 | 2022-08-10 10:44AM EDT | 200.00 | 0.08 | 0.04 | 0.10 | +0.02 | +33.33% | 1 | 1,835 | 34.38% |
| NKE230120C00210000 | 2022-08-11 12:01PM EDT | 210.00 | 0.10 | 0.02 | 0.10 | +0.05 | +100.00% | 4 | 1,195 | 37.01% |
| NKE230120C00220000 | 2022-07-25 11:03AM EDT | 220.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 2,569 | 37.89% |
| NKE230120C00230000 | 2022-07-14 2:09PM EDT | 230.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 434 | 41.21% |
| NKE230120C00240000 | 2022-08-04 3:51PM EDT | 240.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 898 | 40.82% |
| NKE230120C00250000 | 2022-07-28 3:16PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 914 | 42.77% |
| NKE230120C00260000 | 2022-07-15 10:38AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 130 | 44.53% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230120P00055000 | 2022-08-09 10:24AM EDT | 55.00 | 0.39 | 0.24 | 0.30 | 0.00 | - | 5 | 289 | 56.93% |
| NKE230120P00060000 | 2022-08-11 12:06PM EDT | 60.00 | 0.40 | 0.36 | 0.43 | -0.16 | -28.57% | 197 | 1,947 | 54.35% |
| NKE230120P00065000 | 2022-08-11 1:54PM EDT | 65.00 | 0.58 | 0.56 | 0.60 | -0.10 | -14.71% | 12 | 497 | 52.15% |
| NKE230120P00070000 | 2022-08-11 9:30AM EDT | 70.00 | 0.75 | 0.75 | 0.84 | -0.30 | -28.57% | 30 | 1,299 | 50.22% |
| NKE230120P00075000 | 2022-08-09 12:20PM EDT | 75.00 | 1.51 | 1.08 | 1.16 | 0.00 | - | 388 | 2,242 | 48.06% |
| NKE230120P00080000 | 2022-08-11 1:06PM EDT | 80.00 | 1.54 | 1.53 | 1.58 | -0.47 | -23.38% | 3 | 2,362 | 46.02% |
| NKE230120P00085000 | 2022-08-11 12:10PM EDT | 85.00 | 2.10 | 2.05 | 2.13 | -0.59 | -21.93% | 10 | 2,551 | 44.12% |
| NKE230120P00090000 | 2022-08-11 12:57PM EDT | 90.00 | 2.80 | 2.72 | 2.86 | -0.75 | -21.13% | 14 | 6,077 | 42.43% |
| NKE230120P00095000 | 2022-08-11 1:16PM EDT | 95.00 | 3.70 | 3.65 | 3.80 | -0.97 | -20.77% | 35 | 2,169 | 40.89% |
| NKE230120P00097500 | 2022-08-10 1:59PM EDT | 97.50 | 4.30 | 4.20 | 4.30 | -1.00 | -18.87% | 22 | 470 | 39.89% |
| NKE230120P00100000 | 2022-08-11 12:01PM EDT | 100.00 | 4.85 | 4.80 | 4.95 | -1.20 | -19.83% | 97 | 4,476 | 39.31% |
| NKE230120P00105000 | 2022-08-11 12:43PM EDT | 105.00 | 6.40 | 6.30 | 6.45 | -1.40 | -17.95% | 36 | 5,732 | 38.10% |
| NKE230120P00110000 | 2022-08-11 2:13PM EDT | 110.00 | 8.15 | 8.05 | 8.20 | -2.08 | -20.33% | 1,289 | 6,829 | 36.73% |
| NKE230120P00115000 | 2022-08-11 2:34PM EDT | 115.00 | 10.40 | 10.25 | 10.50 | -2.41 | -18.81% | 15 | 3,363 | 36.12% |
| NKE230120P00120000 | 2022-08-11 2:18PM EDT | 120.00 | 12.94 | 12.85 | 13.00 | -2.61 | -16.78% | 4 | 3,819 | 35.02% |
| NKE230120P00125000 | 2022-08-11 11:01AM EDT | 125.00 | 15.20 | 15.90 | 16.05 | -1.25 | -7.60% | 16 | 3,213 | 34.59% |
| NKE230120P00130000 | 2022-08-09 9:33AM EDT | 130.00 | 22.00 | 19.25 | 19.45 | 0.00 | - | 1 | 4,298 | 34.25% |
| NKE230120P00135000 | 2022-08-11 1:29PM EDT | 135.00 | 23.13 | 23.00 | 23.25 | -0.22 | -0.94% | 1 | 2,793 | 34.32% |
| NKE230120P00140000 | 2022-08-11 2:18PM EDT | 140.00 | 27.17 | 27.15 | 27.35 | -1.09 | -3.86% | 4 | 2,609 | 34.66% |
| NKE230120P00145000 | 2022-08-11 2:18PM EDT | 145.00 | 31.58 | 31.35 | 31.85 | +0.18 | +0.57% | 4 | 915 | 35.97% |
| NKE230120P00150000 | 2022-08-04 3:06PM EDT | 150.00 | 36.35 | 36.10 | 36.40 | 0.00 | - | 10 | 1,871 | 37.01% |
| NKE230120P00155000 | 2022-08-10 10:12AM EDT | 155.00 | 42.10 | 40.80 | 41.10 | +0.05 | +0.12% | 5 | 1,016 | 38.37% |
| NKE230120P00160000 | 2022-08-03 12:24PM EDT | 160.00 | 45.90 | 45.70 | 45.95 | 0.00 | - | 5 | 457 | 40.23% |
| NKE230120P00165000 | 2022-07-12 3:37PM EDT | 165.00 | 61.70 | 50.65 | 50.90 | 0.00 | - | 15 | 540 | 42.49% |
| NKE230120P00170000 | 2022-01-03 1:36PM EDT | 170.00 | 22.90 | 22.85 | 23.25 | 0.00 | - | 71 | 938 | 0.00% |
| NKE230120P00175000 | 2021-12-22 11:45AM EDT | 175.00 | 25.25 | 25.20 | 26.45 | 0.00 | - | 3 | 577 | 0.00% |
| NKE230120P00180000 | 2021-12-29 2:51PM EDT | 180.00 | 26.60 | 28.60 | 29.60 | 0.00 | - | 180 | 1,629 | 0.00% |
| NKE230120P00185000 | 2021-12-02 4:31PM EDT | 185.00 | 32.05 | 30.25 | 31.10 | 0.00 | - | 1 | 224 | 0.00% |
| NKE230120P00190000 | 2022-01-03 1:14PM EDT | 190.00 | 35.75 | 35.00 | 36.95 | 0.00 | - | 2 | 109 | 0.00% |
| NKE230120P00195000 | 2021-12-20 12:55PM EDT | 195.00 | 45.75 | 38.85 | 40.40 | 0.00 | - | 11 | 25 | 0.00% |
| NKE230120P00200000 | 2022-07-22 9:36AM EDT | 200.00 | 89.20 | 85.35 | 86.00 | 0.00 | - | 1 | 0 | 55.77% |
| NKE230120P00210000 | 2021-12-21 1:21PM EDT | 210.00 | 48.72 | 50.95 | 53.00 | 0.00 | - | 10 | 85 | 0.00% |
| NKE230120P00220000 | 2021-12-21 1:21PM EDT | 220.00 | 57.47 | 60.20 | 61.50 | 0.00 | - | 10 | 258 | 0.00% |
| NKE230120P00230000 | 2021-12-22 3:56PM EDT | 230.00 | 67.95 | 69.25 | 70.70 | 0.00 | - | 1 | 124 | 0.00% |
| NKE230120P00240000 | 2021-12-16 2:10PM EDT | 240.00 | 77.95 | 78.70 | 80.05 | 0.00 | - | 5 | 32 | 0.00% |
| NKE230120P00250000 | 2021-12-21 11:54AM EDT | 250.00 | 85.30 | 86.95 | 90.10 | 0.00 | - | 1 | 37 | 0.00% |
| NKE230120P00260000 | 2021-12-09 12:42PM EDT | 260.00 | 91.90 | 96.60 | 99.15 | 0.00 | - | 20 | 35 | 0.00% |
© 2022 Yahoo. All rights reserved.
