UK Markets open in 7 hrs 14 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
24,265.86 +609.52 (+2.58%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220617C00065000 | 2021-12-01 1:27PM EDT | 65.00 | 105.55 | 101.35 | 102.45 | 0.00 | - | 1 | 101 | 1,316.80% |
| NKE220617C00070000 | 2021-10-21 12:50PM EDT | 70.00 | 91.30 | 103.20 | 106.70 | 0.00 | - | 1 | 4 | 1,548.44% |
| NKE220617C00075000 | 2021-11-10 7:57AM EDT | 75.00 | 77.61 | 93.15 | 94.65 | 0.00 | - | - | 1 | 1,039.45% |
| NKE220617C00080000 | 2021-11-10 7:57AM EDT | 80.00 | 92.10 | 89.10 | 88.90 | 0.00 | - | 2 | 2 | 931.45% |
| NKE220617C00085000 | 2021-12-02 4:54PM EDT | 85.00 | 85.00 | 81.65 | 82.85 | 0.00 | - | 8 | 25 | 811.77% |
| NKE220617C00090000 | 2021-10-28 1:26PM EDT | 90.00 | 74.19 | 77.20 | 79.90 | 0.00 | - | 2 | 16 | 763.18% |
| NKE220617C00095000 | 2021-12-27 10:51AM EDT | 95.00 | 71.60 | 66.95 | 68.95 | 0.00 | - | 2 | 105 | 624.24% |
| NKE220617C00100000 | 2021-12-23 1:10PM EDT | 100.00 | 67.54 | 62.75 | 64.15 | 0.00 | - | 1 | 759 | 581.69% |
| NKE220617C00105000 | 2021-12-30 11:56AM EDT | 105.00 | 64.15 | 57.80 | 59.60 | 0.00 | - | 7 | 134 | 539.70% |
| NKE220617C00110000 | 2021-12-21 10:33AM EDT | 110.00 | 61.48 | 53.10 | 54.45 | 0.00 | - | 1 | 30 | 498.85% |
| NKE220617C00115000 | 2021-12-02 11:20AM EDT | 115.00 | 55.65 | 52.65 | 53.45 | 0.00 | - | 1 | 52 | 503.78% |
| NKE220617C00120000 | 2021-12-21 3:26PM EDT | 120.00 | 49.09 | 43.65 | 44.60 | 0.00 | - | 4 | 677 | 426.49% |
| NKE220617C00125000 | 2021-12-21 3:23PM EDT | 125.00 | 44.72 | 39.10 | 39.95 | 0.00 | - | 6 | 312 | 394.97% |
| NKE220617C00130000 | 2021-12-29 4:03PM EDT | 130.00 | 41.45 | 34.65 | 35.45 | 0.00 | - | 1 | 345 | 365.58% |
| NKE220617C00135000 | 2022-01-04 3:14PM EDT | 135.00 | 34.15 | 30.30 | 31.00 | 0.00 | - | 10 | 1,138 | 337.49% |
| NKE220617C00140000 | 2022-01-04 3:23PM EDT | 140.00 | 29.75 | 26.15 | 27.00 | 0.00 | - | 5 | 851 | 312.48% |
| NKE220617C00145000 | 2022-01-05 11:14AM EDT | 145.00 | 24.70 | 22.30 | 23.05 | +0.25 | +1.02% | 1 | 1,055 | 288.82% |
| NKE220617C00150000 | 2022-01-05 1:26PM EDT | 150.00 | 20.69 | 18.75 | 19.50 | +0.44 | +2.17% | 1 | 447 | 267.65% |
| NKE220617C00155000 | 2022-01-04 2:37PM EDT | 155.00 | 18.53 | 15.60 | 16.05 | 0.00 | - | 6 | 450 | 247.80% |
| NKE220617C00160000 | 2022-01-05 4:37PM EDT | 160.00 | 13.50 | 12.70 | 13.20 | -1.95 | -12.62% | 13 | 9,164 | 230.49% |
| NKE220617C00165000 | 2022-01-05 1:46PM EDT | 165.00 | 11.32 | 10.20 | 10.70 | -1.60 | -12.38% | 2 | 2,933 | 215.14% |
| NKE220617C00170000 | 2022-01-05 3:26PM EDT | 170.00 | 8.85 | 8.05 | 8.60 | -1.45 | -14.08% | 46 | 2,093 | 201.66% |
| NKE220617C00175000 | 2022-01-05 4:12PM EDT | 175.00 | 6.65 | 6.50 | 6.75 | -1.59 | -19.30% | 97 | 2,168 | 190.65% |
| NKE220617C00180000 | 2022-01-05 1:49PM EDT | 180.00 | 5.68 | 5.05 | 5.35 | -0.67 | -10.55% | 68 | 651 | 180.79% |
| NKE220617C00185000 | 2022-01-04 3:07PM EDT | 185.00 | 5.10 | 3.90 | 4.15 | 0.00 | - | 4 | 446 | 171.95% |
| NKE220617C00190000 | 2022-01-05 4:02PM EDT | 190.00 | 3.15 | 3.05 | 3.30 | -0.90 | -22.22% | 6 | 326 | 165.53% |
| NKE220617C00195000 | 2022-01-05 1:37PM EDT | 195.00 | 2.67 | 2.43 | 2.59 | -0.48 | -15.24% | 2 | 991 | 160.21% |
| NKE220617C00200000 | 2022-01-05 4:03PM EDT | 200.00 | 2.01 | 1.87 | 2.08 | -0.49 | -19.60% | 11 | 1,904 | 155.47% |
| NKE220617C00210000 | 2022-01-05 3:33PM EDT | 210.00 | 1.27 | 1.16 | 1.83 | -0.30 | -19.11% | 5 | 294 | 154.20% |
| NKE220617C00220000 | 2022-01-04 10:59AM EDT | 220.00 | 1.02 | 0.78 | 1.61 | 0.00 | - | 1 | 576 | 154.79% |
| NKE220617C00230000 | 2021-12-29 2:15PM EDT | 230.00 | 0.95 | 0.39 | 0.87 | 0.00 | - | 1 | 172 | 144.34% |
| NKE220617C00240000 | 2021-12-21 3:32PM EDT | 240.00 | 0.92 | 0.24 | 1.24 | 0.00 | - | 107 | 176 | 154.69% |
| NKE220617C00250000 | 2022-01-05 11:01AM EDT | 250.00 | 0.40 | 0.14 | 0.83 | -0.33 | -45.21% | 4 | 262 | 150.29% |
| NKE220617C00260000 | 2022-01-05 12:23PM EDT | 260.00 | 0.32 | 0.19 | 0.75 | -0.31 | -49.21% | 1 | 852 | 155.08% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220617P00065000 | 2021-12-21 2:37PM EDT | 65.00 | 0.08 | 0.02 | 0.42 | 0.00 | - | 1 | 67 | 96.48% |
| NKE220617P00070000 | 2021-11-10 7:57AM EDT | 70.00 | 0.59 | 0.08 | 0.58 | 0.00 | - | 2 | 0 | 90.23% |
| NKE220617P00075000 | 2021-12-27 11:17AM EDT | 75.00 | 0.35 | 0.14 | 0.64 | 0.00 | - | 2 | 1 | 80.47% |
| NKE220617P00080000 | 2022-01-05 11:07AM EDT | 80.00 | 0.35 | 0.23 | 0.81 | -0.07 | -16.67% | 5 | 312 | 72.85% |
| NKE220617P00085000 | 2021-12-29 12:16PM EDT | 85.00 | 0.68 | 0.20 | 0.72 | 0.00 | - | 11 | 82 | 59.08% |
| NKE220617P00090000 | 2021-12-28 4:36PM EDT | 90.00 | 0.54 | 0.28 | 0.80 | 0.00 | - | 5 | 326 | 55.13% |
| NKE220617P00095000 | 2021-12-10 10:30AM EDT | 95.00 | 0.91 | 0.33 | 0.97 | 0.00 | - | 2 | 71 | 45.46% |
| NKE220617P00100000 | 2022-01-05 11:07AM EDT | 100.00 | 0.63 | 0.56 | 2.78 | -0.11 | -14.86% | 5 | 1,736 | 52.73% |
| NKE220617P00105000 | 2021-12-23 11:07AM EDT | 105.00 | 1.06 | 0.49 | 1.06 | 0.00 | - | 145 | 801 | 19.46% |
| NKE220617P00110000 | 2021-12-31 3:38PM EDT | 110.00 | 1.10 | 0.97 | 2.23 | 0.00 | - | 1 | 2,082 | 7.59% |
| NKE220617P00115000 | 2022-01-05 12:08PM EDT | 115.00 | 1.10 | 1.22 | 1.33 | -0.17 | -13.39% | 10 | 3,198 | 0.00% |
| NKE220617P00120000 | 2022-01-04 4:29PM EDT | 120.00 | 1.39 | 1.51 | 1.61 | 0.00 | - | 21 | 1,557 | 0.00% |
| NKE220617P00125000 | 2022-01-03 10:59AM EDT | 125.00 | 2.03 | 1.89 | 2.00 | 0.00 | - | 1 | 908 | 0.00% |
| NKE220617P00130000 | 2022-01-04 1:55PM EDT | 130.00 | 2.21 | 2.42 | 2.54 | 0.00 | - | 2 | 2,417 | 0.00% |
| NKE220617P00135000 | 2022-01-04 1:36PM EDT | 135.00 | 2.75 | 3.10 | 3.30 | 0.00 | - | 12 | 1,446 | 0.00% |
| NKE220617P00140000 | 2022-01-05 4:23PM EDT | 140.00 | 4.05 | 3.95 | 4.25 | +0.65 | +19.12% | 145 | 1,974 | 0.00% |
| NKE220617P00145000 | 2022-01-05 3:33PM EDT | 145.00 | 5.05 | 5.05 | 5.35 | +0.40 | +8.60% | 38 | 1,240 | 0.00% |
| NKE220617P00150000 | 2022-01-05 2:10PM EDT | 150.00 | 5.93 | 6.60 | 6.75 | +0.33 | +5.89% | 1 | 662 | 0.00% |
| NKE220617P00155000 | 2022-01-05 3:02PM EDT | 155.00 | 7.45 | 8.25 | 8.55 | +0.45 | +6.43% | 1 | 2,460 | 0.00% |
| NKE220617P00160000 | 2022-01-04 11:17AM EDT | 160.00 | 9.65 | 10.40 | 10.70 | 0.00 | - | 4 | 2,037 | 0.00% |
| NKE220617P00165000 | 2022-01-05 2:03PM EDT | 165.00 | 11.91 | 12.85 | 13.25 | +0.30 | +2.58% | 5 | 1,542 | 0.00% |
| NKE220617P00170000 | 2022-01-05 3:11PM EDT | 170.00 | 15.05 | 15.75 | 16.20 | +1.56 | +11.56% | 12 | 1,407 | 0.00% |
| NKE220617P00175000 | 2021-12-30 10:32AM EDT | 175.00 | 16.06 | 18.90 | 19.45 | 0.00 | - | 4 | 374 | 0.00% |
| NKE220617P00180000 | 2022-01-03 4:30PM EDT | 180.00 | 21.60 | 22.50 | 23.00 | 0.00 | - | 11 | 227 | 0.00% |
| NKE220617P00185000 | 2021-12-27 3:34PM EDT | 185.00 | 23.81 | 26.15 | 27.00 | 0.00 | - | 1 | 73 | 0.00% |
| NKE220617P00190000 | 2021-12-21 12:42PM EDT | 190.00 | 28.01 | 30.05 | 31.10 | 0.00 | - | 8 | 15 | 0.00% |
| NKE220617P00195000 | 2021-12-20 11:07AM EDT | 195.00 | 41.00 | 34.40 | 35.50 | 0.00 | - | 1 | 65 | 0.00% |
| NKE220617P00200000 | 2021-12-28 4:34PM EDT | 200.00 | 36.36 | 39.10 | 40.00 | 0.00 | - | 1 | 137 | 0.00% |
| NKE220617P00210000 | 2021-12-30 11:45AM EDT | 210.00 | 43.70 | 48.40 | 49.25 | 0.00 | - | 7 | 115 | 0.00% |
| NKE220617P00220000 | 2021-12-22 1:37PM EDT | 220.00 | 55.70 | 57.90 | 58.85 | 0.00 | - | 1 | 19 | 0.00% |
| NKE220617P00230000 | 2021-11-10 7:57AM EDT | 230.00 | 60.55 | 61.80 | 62.45 | 0.00 | - | 1 | 6 | 0.00% |
| NKE220617P00240000 | 2021-11-10 7:57AM EDT | 240.00 | 75.90 | 71.60 | 73.60 | 0.00 | - | 1 | 36 | 0.00% |
| NKE220617P00250000 | 2021-11-10 7:57AM EDT | 250.00 | 101.75 | 81.10 | 83.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
