NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time 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 | 59.40 | 59.60 | 0.00 | - | - | 22 | 792.43% |
| NKE221021C00060000 | 2022-07-19 10:57AM EDT | 60.00 | 48.50 | 54.25 | 54.60 | 0.00 | - | - | 29 | 703.91% |
| NKE221021C00065000 | 2022-08-01 1:23PM EDT | 65.00 | 50.10 | 49.45 | 49.85 | 0.00 | - | - | 20 | 634.03% |
| NKE221021C00070000 | 2022-07-18 3:44PM EDT | 70.00 | 34.90 | 44.55 | 44.75 | 0.00 | - | - | 13 | 568.21% |
| NKE221021C00075000 | 2022-08-01 1:23PM EDT | 75.00 | 40.40 | 39.65 | 40.00 | 0.00 | - | - | 6 | 511.89% |
| NKE221021C00080000 | 2022-07-29 2:12PM EDT | 80.00 | 35.00 | 34.90 | 35.15 | 0.00 | - | - | 101 | 460.47% |
| NKE221021C00085000 | 2022-07-27 12:49PM EDT | 85.00 | 23.10 | 30.05 | 30.40 | 0.00 | - | - | 110 | 412.38% |
| NKE221021C00090000 | 2022-08-10 10:25AM EDT | 90.00 | 23.95 | 25.60 | 25.80 | +2.30 | +10.62% | 8 | 119 | 370.36% |
| NKE221021C00095000 | 2022-08-09 12:56PM EDT | 95.00 | 17.40 | 21.15 | 21.35 | 0.00 | - | 5 | 228 | 330.42% |
| NKE221021C00097500 | 2022-08-09 2:01PM EDT | 97.50 | 15.85 | 19.00 | 19.20 | 0.00 | - | 10 | 68 | 311.57% |
| NKE221021C00100000 | 2022-08-11 12:10PM EDT | 100.00 | 16.95 | 16.95 | 17.15 | +3.25 | +23.72% | 10 | 864 | 293.90% |
| NKE221021C00105000 | 2022-08-11 2:36PM EDT | 105.00 | 13.15 | 13.10 | 13.30 | +2.85 | +27.67% | 7 | 1,209 | 260.91% |
| NKE221021C00110000 | 2022-08-11 10:55AM EDT | 110.00 | 10.52 | 9.75 | 9.90 | +3.27 | +45.10% | 14 | 3,451 | 231.93% |
| NKE221021C00115000 | 2022-08-11 2:20PM EDT | 115.00 | 7.05 | 6.90 | 7.05 | +2.12 | +43.00% | 105 | 2,106 | 206.59% |
| NKE221021C00120000 | 2022-08-11 12:16PM EDT | 120.00 | 4.50 | 4.60 | 4.75 | +1.34 | +42.41% | 110 | 4,407 | 184.50% |
| NKE221021C00125000 | 2022-08-11 2:04PM EDT | 125.00 | 2.93 | 2.92 | 3.05 | +0.99 | +51.03% | 41 | 2,714 | 166.46% |
| NKE221021C00130000 | 2022-08-11 2:34PM EDT | 130.00 | 1.77 | 1.77 | 1.81 | +0.64 | +56.64% | 342 | 30,929 | 151.22% |
| NKE221021C00135000 | 2022-08-11 2:17PM EDT | 135.00 | 1.07 | 1.02 | 1.07 | +0.42 | +64.62% | 235 | 1,349 | 139.70% |
| NKE221021C00140000 | 2022-08-11 1:31PM EDT | 140.00 | 0.60 | 0.59 | 0.62 | +0.23 | +62.16% | 54 | 1,216 | 131.25% |
| NKE221021C00145000 | 2022-08-11 10:20AM EDT | 145.00 | 0.42 | 0.33 | 0.36 | +0.20 | +90.91% | 1 | 753 | 124.61% |
| NKE221021C00150000 | 2022-08-11 9:42AM EDT | 150.00 | 0.20 | 0.18 | 0.26 | +0.07 | +53.85% | 1 | 1,089 | 121.68% |
| NKE221021C00155000 | 2022-08-10 11:23AM EDT | 155.00 | 0.09 | 0.10 | 0.17 | +0.03 | +50.00% | 6 | 1,841 | 118.75% |
| NKE221021C00160000 | 2022-08-11 11:11AM EDT | 160.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 96 | 1,060 | 115.63% |
| NKE221021C00165000 | 2022-08-11 10:27AM EDT | 165.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 1 | 294 | 116.41% |
| NKE221021C00170000 | 2022-08-04 2:36PM EDT | 170.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 186 | 342 | 115.63% |
| NKE221021C00175000 | 2022-08-05 11:21AM EDT | 175.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 428 | 121.09% |
| NKE221021C00180000 | 2022-08-05 12:03PM EDT | 180.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 411 | 125.00% |
| NKE221021C00185000 | 2022-07-28 12:13PM EDT | 185.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | - | 199 | 127.34% |
| NKE221021C00210000 | 2022-08-11 9:38AM EDT | 210.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 23 | 122 | 142.19% |
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 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 265 | 76.95% |
| NKE221021P00060000 | 2022-08-11 2:02PM EDT | 60.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 80 | 375 | 66.80% |
| NKE221021P00065000 | 2022-08-11 10:13AM EDT | 65.00 | 0.08 | 0.08 | 0.15 | -0.12 | -60.00% | 80 | 109 | 56.15% |
| NKE221021P00070000 | 2022-08-11 9:45AM EDT | 70.00 | 0.16 | 0.15 | 0.24 | -0.17 | -51.52% | 5 | 351 | 48.24% |
| NKE221021P00075000 | 2022-08-11 1:09PM EDT | 75.00 | 0.32 | 0.31 | 0.35 | -0.19 | -37.25% | 3 | 462 | 35.74% |
| NKE221021P00080000 | 2022-08-11 1:51PM EDT | 80.00 | 0.50 | 0.48 | 0.53 | -0.28 | -35.90% | 5 | 554 | 21.53% |
| NKE221021P00085000 | 2022-08-11 9:51AM EDT | 85.00 | 0.66 | 0.75 | 0.79 | -0.45 | -40.54% | 2 | 679 | 0.00% |
| NKE221021P00090000 | 2022-08-11 11:05AM EDT | 90.00 | 1.00 | 1.12 | 1.15 | -0.63 | -38.65% | 18 | 8,643 | 0.00% |
| NKE221021P00095000 | 2022-08-11 2:06PM EDT | 95.00 | 1.66 | 1.64 | 1.71 | -0.68 | -29.06% | 5,197 | 2,938 | 0.00% |
| NKE221021P00097500 | 2022-08-11 1:07PM EDT | 97.50 | 2.02 | 1.99 | 2.05 | -0.89 | -30.58% | 17 | 519 | 0.00% |
| NKE221021P00100000 | 2022-08-11 2:12PM EDT | 100.00 | 2.46 | 2.41 | 2.49 | -0.92 | -27.22% | 57 | 4,106 | 0.00% |
| NKE221021P00105000 | 2022-08-11 2:34PM EDT | 105.00 | 3.65 | 3.50 | 3.60 | -1.26 | -25.66% | 390 | 3,639 | 0.00% |
| NKE221021P00110000 | 2022-08-11 1:27PM EDT | 110.00 | 5.15 | 5.10 | 5.20 | -1.75 | -25.36% | 37 | 2,014 | 0.00% |
| NKE221021P00115000 | 2022-08-11 2:03PM EDT | 115.00 | 7.30 | 7.25 | 7.40 | -2.57 | -26.04% | 28 | 3,028 | 0.00% |
| NKE221021P00120000 | 2022-08-11 1:24PM EDT | 120.00 | 9.95 | 9.95 | 10.10 | -0.56 | -5.33% | 10 | 2,716 | 0.00% |
| NKE221021P00125000 | 2022-08-11 1:54PM EDT | 125.00 | 13.40 | 13.25 | 13.45 | -3.31 | -19.81% | 6 | 1,640 | 0.00% |
| NKE221021P00130000 | 2022-08-11 2:02PM EDT | 130.00 | 17.25 | 17.10 | 17.30 | -3.95 | -18.63% | 32 | 1,342 | 0.00% |
| NKE221021P00135000 | 2022-08-11 1:06PM EDT | 135.00 | 21.55 | 21.40 | 21.60 | -0.85 | -3.79% | 6 | 468 | 0.00% |
| NKE221021P00140000 | 2022-08-11 2:03PM EDT | 140.00 | 26.25 | 26.05 | 26.25 | -1.20 | -4.37% | 6 | 433 | 0.00% |
| NKE221021P00145000 | 2022-08-04 2:30PM EDT | 145.00 | 31.00 | 30.70 | 31.00 | 0.00 | - | 9 | 196 | 0.00% |
| NKE221021P00150000 | 2022-08-04 2:12PM EDT | 150.00 | 35.95 | 35.70 | 35.90 | 0.00 | - | 1 | 83 | 0.00% |
| NKE221021P00155000 | 2022-08-11 9:33AM EDT | 155.00 | 39.74 | 40.35 | 40.80 | -1.11 | -2.72% | 1 | 51 | 0.00% |
| NKE221021P00160000 | 2022-07-06 11:29AM EDT | 160.00 | 55.95 | 45.20 | 45.80 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
