NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230210C00090000 | 2023-02-03 1:56PM EST | 90.00 | 37.90 | 37.30 | 37.90 | -1.45 | -3.68% | 1 | 1 | 139.65% |
| NKE230210C00100000 | 2023-02-03 1:58PM EST | 100.00 | 27.85 | 27.25 | 28.00 | -2.17 | -7.23% | 1 | 11 | 67.19% |
| NKE230210C00104000 | 2023-01-23 11:34AM EST | 104.00 | 24.58 | 23.45 | 23.90 | 0.00 | - | 2 | 2 | 69.14% |
| NKE230210C00105000 | 2023-01-27 10:25AM EST | 105.00 | 22.50 | 22.40 | 22.95 | 0.00 | - | 1 | 3 | 66.41% |
| NKE230210C00106000 | 2023-01-17 11:22AM EST | 106.00 | 22.73 | 21.35 | 21.90 | 0.00 | - | 1 | 1 | 52.34% |
| NKE230210C00107000 | 2023-01-27 2:46PM EST | 107.00 | 21.20 | 20.30 | 20.90 | 0.00 | - | 1 | 6 | 79.00% |
| NKE230210C00108000 | 2023-01-27 2:40PM EST | 108.00 | 20.02 | 19.45 | 20.05 | 0.00 | - | 2 | 39 | 65.63% |
| NKE230210C00110000 | 2023-02-02 1:36PM EST | 110.00 | 19.83 | 17.45 | 17.95 | 0.00 | - | 1 | 9 | 55.27% |
| NKE230210C00111000 | 2023-02-03 3:57PM EST | 111.00 | 16.67 | 16.50 | 16.95 | -0.98 | -5.55% | 2 | 9 | 54.59% |
| NKE230210C00112000 | 2023-02-03 2:25PM EST | 112.00 | 15.53 | 15.45 | 15.95 | -1.79 | -10.33% | 2 | 5 | 64.45% |
| NKE230210C00113000 | 2023-02-03 3:03PM EST | 113.00 | 14.05 | 14.55 | 14.95 | -1.67 | -10.62% | 16 | 17 | 50.49% |
| NKE230210C00114000 | 2023-02-03 11:48AM EST | 114.00 | 15.34 | 13.60 | 13.85 | -0.76 | -4.72% | 1 | 6 | 53.03% |
| NKE230210C00115000 | 2023-02-03 12:05PM EST | 115.00 | 14.17 | 12.50 | 12.95 | -1.68 | -10.60% | 3 | 138 | 54.05% |
| NKE230210C00116000 | 2023-02-01 3:44PM EST | 116.00 | 14.19 | 11.60 | 12.05 | 0.00 | - | 7 | 10 | 54.10% |
| NKE230210C00117000 | 2023-02-02 9:59AM EST | 117.00 | 13.20 | 10.35 | 11.10 | 0.00 | - | 1 | 10 | 52.05% |
| NKE230210C00118000 | 2023-02-03 2:38PM EST | 118.00 | 9.71 | 9.50 | 10.05 | -2.56 | -20.86% | 4 | 52 | 46.83% |
| NKE230210C00119000 | 2023-02-03 12:16PM EST | 119.00 | 10.40 | 8.70 | 9.05 | -0.30 | -2.80% | 2 | 16 | 43.16% |
| NKE230210C00120000 | 2023-02-03 3:56PM EST | 120.00 | 7.90 | 7.75 | 8.10 | -1.66 | -17.36% | 77 | 70 | 40.77% |
| NKE230210C00121000 | 2023-02-03 11:49AM EST | 121.00 | 8.35 | 6.80 | 7.15 | -0.55 | -6.18% | 3 | 67 | 38.14% |
| NKE230210C00122000 | 2023-02-03 12:00PM EST | 122.00 | 7.17 | 5.90 | 6.10 | -0.35 | -4.65% | 2 | 96 | 33.01% |
| NKE230210C00123000 | 2023-02-03 3:40PM EST | 123.00 | 4.75 | 5.00 | 5.20 | -2.90 | -37.91% | 3 | 21 | 31.10% |
| NKE230210C00124000 | 2023-02-03 3:59PM EST | 124.00 | 4.30 | 4.20 | 4.35 | -2.50 | -36.76% | 39 | 121 | 29.66% |
| NKE230210C00125000 | 2023-02-03 3:40PM EST | 125.00 | 3.22 | 3.45 | 3.55 | -1.90 | -37.11% | 33 | 173 | 28.32% |
| NKE230210C00126000 | 2023-02-03 3:57PM EST | 126.00 | 2.78 | 2.75 | 2.81 | -1.02 | -26.84% | 85 | 1,168 | 27.08% |
| NKE230210C00127000 | 2023-02-03 3:57PM EST | 127.00 | 2.15 | 2.12 | 2.19 | -0.90 | -29.51% | 257 | 1,276 | 26.56% |
| NKE230210C00128000 | 2023-02-03 3:59PM EST | 128.00 | 1.63 | 1.59 | 1.64 | -1.05 | -39.18% | 311 | 977 | 25.90% |
| NKE230210C00129000 | 2023-02-03 3:52PM EST | 129.00 | 1.04 | 1.14 | 1.19 | -1.09 | -51.17% | 552 | 229 | 25.39% |
| NKE230210C00130000 | 2023-02-03 3:59PM EST | 130.00 | 0.82 | 0.79 | 0.84 | -0.81 | -49.69% | 328 | 947 | 25.10% |
| NKE230210C00131000 | 2023-02-03 3:54PM EST | 131.00 | 0.54 | 0.54 | 0.59 | -0.65 | -54.62% | 183 | 380 | 25.20% |
| NKE230210C00132000 | 2023-02-03 3:52PM EST | 132.00 | 0.33 | 0.36 | 0.40 | -0.53 | -61.63% | 427 | 389 | 25.20% |
| NKE230210C00133000 | 2023-02-03 3:54PM EST | 133.00 | 0.24 | 0.23 | 0.26 | -0.24 | -50.00% | 128 | 255 | 25.10% |
| NKE230210C00134000 | 2023-02-03 3:48PM EST | 134.00 | 0.15 | 0.15 | 0.17 | -0.22 | -59.46% | 243 | 299 | 25.29% |
| NKE230210C00135000 | 2023-02-03 3:59PM EST | 135.00 | 0.12 | 0.10 | 0.13 | -0.15 | -55.56% | 132 | 226 | 26.47% |
| NKE230210C00136000 | 2023-02-03 3:24PM EST | 136.00 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 33 | 80 | 27.05% |
| NKE230210C00137000 | 2023-02-03 2:56PM EST | 137.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 241 | 69 | 27.34% |
| NKE230210C00138000 | 2023-02-03 12:34PM EST | 138.00 | 0.07 | 0.03 | 0.05 | -0.13 | -65.00% | 17 | 79 | 28.91% |
| NKE230210C00139000 | 2023-02-03 10:32AM EST | 139.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1 | 59 | 30.08% |
| NKE230210C00140000 | 2023-02-03 1:48PM EST | 140.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 313 | 660 | 30.86% |
| NKE230210C00145000 | 2023-01-31 3:10PM EST | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 40.63% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230210P00085000 | 2023-01-05 9:46AM EST | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 3 | 113.28% |
| NKE230210P00090000 | 2023-01-06 2:49PM EST | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 98.44% |
| NKE230210P00095000 | 2023-01-31 3:10PM EST | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 82.81% |
| NKE230210P00100000 | 2023-01-31 3:10PM EST | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 90 | 67.19% |
| NKE230210P00104000 | 2023-01-12 3:41PM EST | 104.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 57.81% |
| NKE230210P00105000 | 2023-02-03 11:59AM EST | 105.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 15 | 59 | 55.47% |
| NKE230210P00106000 | 2023-02-02 2:49PM EST | 106.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 233 | 52.34% |
| NKE230210P00107000 | 2023-02-03 10:11AM EST | 107.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 8 | 161 | 51.95% |
| NKE230210P00108000 | 2023-02-03 11:17AM EST | 108.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 52 | 52.34% |
| NKE230210P00109000 | 2023-02-03 1:57PM EST | 109.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 48 | 49.61% |
| NKE230210P00110000 | 2023-02-03 2:51PM EST | 110.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 70 | 213 | 46.88% |
| NKE230210P00111000 | 2023-02-02 9:33AM EST | 111.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 19 | 46.29% |
| NKE230210P00112000 | 2023-02-03 12:53PM EST | 112.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 390 | 43.75% |
| NKE230210P00113000 | 2023-01-31 3:59PM EST | 113.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 1 | 27 | 43.75% |
| NKE230210P00114000 | 2023-02-02 1:29PM EST | 114.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 4 | 47 | 39.84% |
| NKE230210P00115000 | 2023-02-03 3:37PM EST | 115.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 102 | 171 | 38.28% |
| NKE230210P00116000 | 2023-02-03 3:13PM EST | 116.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 69 | 89 | 36.52% |
| NKE230210P00117000 | 2023-02-03 2:24PM EST | 117.00 | 0.10 | 0.07 | 0.09 | -0.04 | -28.57% | 11 | 972 | 35.25% |
| NKE230210P00118000 | 2023-02-03 3:45PM EST | 118.00 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 37 | 272 | 33.69% |
| NKE230210P00119000 | 2023-02-03 3:54PM EST | 119.00 | 0.12 | 0.12 | 0.14 | -0.09 | -42.86% | 38 | 119 | 32.32% |
| NKE230210P00120000 | 2023-02-03 3:40PM EST | 120.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 105 | 356 | 30.96% |
| NKE230210P00121000 | 2023-02-03 3:56PM EST | 121.00 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 54 | 199 | 29.83% |
| NKE230210P00122000 | 2023-02-03 3:51PM EST | 122.00 | 0.34 | 0.30 | 0.32 | -0.05 | -12.82% | 103 | 239 | 28.71% |
| NKE230210P00123000 | 2023-02-03 3:52PM EST | 123.00 | 0.46 | 0.40 | 0.45 | -0.05 | -9.80% | 55 | 256 | 28.10% |
| NKE230210P00124000 | 2023-02-03 3:55PM EST | 124.00 | 0.58 | 0.56 | 0.61 | -0.07 | -10.77% | 74 | 210 | 27.22% |
| NKE230210P00125000 | 2023-02-03 3:55PM EST | 125.00 | 0.80 | 0.77 | 0.82 | +0.03 | +3.90% | 405 | 735 | 26.34% |
| NKE230210P00126000 | 2023-02-03 3:59PM EST | 126.00 | 1.08 | 1.05 | 1.11 | +0.03 | +2.86% | 539 | 372 | 25.73% |
| NKE230210P00127000 | 2023-02-03 3:59PM EST | 127.00 | 1.44 | 1.42 | 1.48 | +0.07 | +5.11% | 905 | 375 | 25.15% |
| NKE230210P00128000 | 2023-02-03 3:59PM EST | 128.00 | 1.90 | 1.87 | 1.94 | +0.19 | +11.11% | 1,560 | 422 | 24.61% |
| NKE230210P00129000 | 2023-02-03 3:46PM EST | 129.00 | 2.75 | 2.43 | 2.50 | +0.86 | +45.50% | 620 | 252 | 24.22% |
| NKE230210P00130000 | 2023-02-03 3:44PM EST | 130.00 | 3.50 | 3.05 | 3.20 | +0.85 | +32.08% | 279 | 272 | 24.61% |
| NKE230210P00131000 | 2023-02-03 12:55PM EST | 131.00 | 3.36 | 3.80 | 3.95 | +0.31 | +10.16% | 53 | 115 | 24.63% |
| NKE230210P00132000 | 2023-02-03 3:15PM EST | 132.00 | 5.05 | 4.60 | 4.80 | +2.10 | +71.19% | 18 | 78 | 25.44% |
| NKE230210P00133000 | 2023-02-03 11:38AM EST | 133.00 | 4.20 | 5.45 | 5.70 | -0.55 | -11.58% | 10 | 98 | 26.47% |
| NKE230210P00134000 | 2023-02-03 12:33PM EST | 134.00 | 5.38 | 6.40 | 6.60 | -0.72 | -11.80% | 12 | 50 | 26.71% |
| NKE230210P00135000 | 2023-02-03 3:05PM EST | 135.00 | 8.05 | 7.30 | 7.75 | +1.14 | +16.50% | 1 | 13 | 34.28% |
| NKE230210P00136000 | 2023-02-03 1:14PM EST | 136.00 | 8.35 | 8.20 | 8.60 | +0.40 | +5.03% | 2 | 13 | 32.52% |
| NKE230210P00137000 | 2023-02-02 3:10PM EST | 137.00 | 8.90 | 9.20 | 9.60 | 0.00 | - | 1 | 32 | 35.25% |
| NKE230210P00138000 | 2023-02-03 2:56PM EST | 138.00 | 10.91 | 10.15 | 10.60 | +1.71 | +18.59% | 1 | 51 | 37.99% |
| NKE230210P00139000 | 2023-02-01 10:24AM EST | 139.00 | 11.60 | 11.15 | 11.70 | 0.00 | - | 3 | 3 | 44.53% |
| NKE230210P00140000 | 2023-02-02 2:47PM EST | 140.00 | 11.55 | 12.15 | 12.75 | 0.00 | - | 1 | 19 | 49.07% |
© 2023 Yahoo. All rights reserved.
