NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220708C00100000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 2.50 | 2.46 | 2.67 | -0.80 | -24.24% | 308 | 158 | 39.36% |
| NKE220715C00100000 | 2022-07-01 3:38PM EDT | 2022-07-15 | 3.57 | 3.45 | 3.70 | -0.93 | -20.67% | 190 | 312 | 40.60% |
| NKE220722C00100000 | 2022-07-01 3:38PM EDT | 2022-07-22 | 4.35 | 4.20 | 4.50 | -0.78 | -15.20% | 78 | 76 | 41.33% |
| NKE220729C00100000 | 2022-06-29 11:35AM EDT | 2022-07-29 | 7.60 | 4.80 | 5.15 | 0.00 | - | 16 | 11 | 41.58% |
| NKE220805C00100000 | 2022-07-01 3:38PM EDT | 2022-08-05 | 5.57 | 5.35 | 5.75 | -1.13 | -16.87% | 16 | 13 | 41.98% |
| NKE220819C00100000 | 2022-07-01 3:43PM EDT | 2022-08-19 | 6.60 | 6.25 | 6.55 | -1.35 | -16.98% | 69 | 171 | 40.86% |
| NKE220916C00100000 | 2022-07-01 3:51PM EDT | 2022-09-16 | 7.65 | 7.60 | 7.85 | -0.90 | -10.53% | 29 | 317 | 39.61% |
| NKE221021C00100000 | 2022-07-01 3:35PM EDT | 2022-10-21 | 9.50 | 9.30 | 9.70 | -1.59 | -14.34% | 50 | 969 | 41.19% |
| NKE230120C00100000 | 2022-07-01 3:53PM EDT | 2023-01-20 | 12.15 | 11.95 | 12.50 | -0.61 | -4.78% | 13 | 293 | 40.00% |
| NKE230616C00100000 | 2022-07-01 11:39AM EDT | 2023-06-16 | 15.10 | 14.75 | 15.70 | -1.00 | -6.21% | 17 | 39 | 38.71% |
| NKE240119C00100000 | 2022-07-01 3:38PM EDT | 2024-01-19 | 19.16 | 18.80 | 19.40 | -0.94 | -4.68% | 35 | 158 | 37.97% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220708P00100000 | 2022-07-01 3:54PM EDT | 2022-07-08 | 1.42 | 1.30 | 1.47 | -0.02 | -1.39% | 1,043 | 1,380 | 38.97% |
| NKE220715P00100000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 2.37 | 2.30 | 2.45 | +0.07 | +3.04% | 485 | 4,845 | 39.67% |
| NKE220722P00100000 | 2022-07-01 1:40PM EDT | 2022-07-22 | 3.25 | 3.00 | 3.15 | +0.10 | +3.17% | 18 | 209 | 39.51% |
| NKE220729P00100000 | 2022-07-01 3:55PM EDT | 2022-07-29 | 3.72 | 3.55 | 3.80 | +0.10 | +2.76% | 45 | 168 | 40.02% |
| NKE220805P00100000 | 2022-06-30 3:16PM EDT | 2022-08-05 | 4.55 | 3.95 | 4.30 | +0.25 | +5.81% | 2 | 1,464 | 39.77% |
| NKE220819P00100000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 5.05 | 4.90 | 5.10 | +0.05 | +1.00% | 298 | 1,276 | 39.00% |
| NKE220916P00100000 | 2022-07-01 2:05PM EDT | 2022-09-16 | 6.53 | 6.25 | 6.45 | +0.33 | +5.32% | 37 | 1,543 | 38.42% |
| NKE221021P00100000 | 2022-07-01 3:32PM EDT | 2022-10-21 | 8.00 | 7.80 | 8.05 | +0.10 | +1.27% | 56 | 2,034 | 39.06% |
| NKE230120P00100000 | 2022-07-01 3:38PM EDT | 2023-01-20 | 10.11 | 9.90 | 10.25 | +0.21 | +2.12% | 52 | 3,398 | 36.40% |
| NKE230616P00100000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 12.60 | 12.05 | 12.50 | +0.45 | +3.70% | 10 | 3,455 | 33.50% |
| NKE240119P00100000 | 2022-07-01 11:03AM EDT | 2024-01-19 | 14.87 | 14.45 | 14.90 | +0.52 | +3.62% | 10 | 1,988 | 31.20% |
© 2022 Yahoo. All rights reserved.
