NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616C00055000 | 2022-08-03 2:54PM EDT | 55.00 | 61.35 | 60.70 | 61.25 | 0.00 | - | 1 | 3 | 0.00% |
| NKE230616C00060000 | 2022-07-19 12:01PM EDT | 60.00 | 51.10 | 56.10 | 56.70 | 0.00 | - | - | 15 | 0.00% |
| NKE230616C00070000 | 2022-08-11 11:42AM EDT | 70.00 | 47.65 | 47.15 | 47.65 | +8.05 | +20.33% | 1 | 9 | 0.00% |
| NKE230616C00075000 | 2022-07-12 2:03PM EDT | 75.00 | 34.20 | 41.80 | 42.15 | 0.00 | - | - | 18 | 0.00% |
| NKE230616C00080000 | 2022-08-09 12:29PM EDT | 80.00 | 34.49 | 38.65 | 39.30 | 0.00 | - | 6 | 76 | 0.00% |
| NKE230616C00085000 | 2022-08-09 3:05PM EDT | 85.00 | 30.90 | 34.40 | 35.30 | 0.00 | - | 7 | 47 | 0.00% |
| NKE230616C00090000 | 2022-08-09 10:18AM EDT | 90.00 | 27.15 | 30.70 | 31.15 | 0.00 | - | 5 | 35 | 38.16% |
| NKE230616C00095000 | 2022-08-09 10:18AM EDT | 95.00 | 23.65 | 26.95 | 27.30 | 0.00 | - | 11 | 40 | 45.34% |
| NKE230616C00097500 | 2022-08-09 10:18AM EDT | 97.50 | 22.00 | 25.25 | 25.60 | 0.00 | - | 2 | 7 | 48.10% |
| NKE230616C00100000 | 2022-08-10 11:43AM EDT | 100.00 | 22.61 | 23.50 | 23.80 | -1.19 | -5.00% | 4 | 41 | 49.00% |
| NKE230616C00105000 | 2022-08-10 11:16AM EDT | 105.00 | 19.50 | 20.35 | 20.55 | +1.33 | +7.32% | 1 | 53 | 50.34% |
| NKE230616C00110000 | 2022-08-11 10:19AM EDT | 110.00 | 18.85 | 17.35 | 17.65 | +4.45 | +30.90% | 1 | 686 | 51.58% |
| NKE230616C00115000 | 2022-08-11 12:25PM EDT | 115.00 | 14.35 | 14.65 | 14.95 | +2.15 | +17.62% | 1 | 506 | 52.12% |
| NKE230616C00120000 | 2022-08-11 2:11PM EDT | 120.00 | 12.42 | 12.30 | 12.55 | +2.27 | +22.36% | 486 | 687 | 52.52% |
| NKE230616C00125000 | 2022-08-11 12:15PM EDT | 125.00 | 10.00 | 10.20 | 10.45 | +0.05 | +0.50% | 1,978 | 387 | 52.67% |
| NKE230616C00130000 | 2022-08-11 10:44AM EDT | 130.00 | 9.20 | 8.40 | 8.65 | +2.20 | +31.43% | 40 | 167 | 52.81% |
| NKE230616C00135000 | 2022-08-11 10:43AM EDT | 135.00 | 7.40 | 6.85 | 7.10 | +2.15 | +40.95% | 920 | 952 | 52.82% |
| NKE230616C00140000 | 2022-08-09 10:56AM EDT | 140.00 | 4.00 | 5.55 | 5.75 | 0.00 | - | 10 | 304 | 52.73% |
| NKE230616C00145000 | 2022-08-10 1:14PM EDT | 145.00 | 4.00 | 4.45 | 4.70 | -0.20 | -4.76% | 3 | 335 | 52.78% |
| NKE230616C00150000 | 2022-08-10 1:56PM EDT | 150.00 | 3.17 | 3.55 | 3.75 | +0.47 | +17.41% | 4 | 363 | 52.64% |
| NKE230616C00155000 | 2022-08-10 10:20AM EDT | 155.00 | 2.30 | 2.86 | 2.99 | +0.28 | +13.86% | 5 | 125 | 52.69% |
| NKE230616C00160000 | 2022-08-08 2:59PM EDT | 160.00 | 2.05 | 2.27 | 2.37 | 0.00 | - | 5 | 932 | 52.62% |
| NKE230616C00165000 | 2022-08-10 3:54PM EDT | 165.00 | 1.51 | 1.80 | 1.88 | +0.31 | +25.83% | 3 | 192 | 52.64% |
| NKE230616C00170000 | 2022-08-11 1:14PM EDT | 170.00 | 1.40 | 1.42 | 1.50 | +0.15 | +12.00% | 3 | 43 | 52.71% |
| NKE230616C00175000 | 2022-08-11 10:51AM EDT | 175.00 | 1.15 | 1.13 | 1.19 | +0.13 | +12.75% | 1 | 32 | 52.82% |
| NKE230616C00180000 | 2022-08-05 10:02AM EDT | 180.00 | 0.75 | 0.89 | 0.96 | 0.00 | - | 20 | 528 | 52.98% |
| NKE230616C00185000 | 2022-07-29 11:03AM EDT | 185.00 | 0.58 | 0.68 | 0.86 | 0.00 | - | - | 17 | 53.61% |
| NKE230616C00190000 | 2022-07-27 11:25AM EDT | 190.00 | 0.34 | 0.38 | 0.65 | 0.00 | - | - | 19 | 52.05% |
| NKE230616C00195000 | 2022-07-27 11:24AM EDT | 195.00 | 0.26 | 0.26 | 0.60 | 0.00 | - | - | 43 | 52.71% |
| NKE230616C00200000 | 2022-07-28 2:36PM EDT | 200.00 | 0.23 | 0.19 | 0.51 | 0.00 | - | - | 107 | 53.08% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616P00055000 | 2022-08-11 12:47PM EDT | 55.00 | 0.77 | 0.62 | 0.80 | -0.11 | -12.50% | 2 | 130 | 97.36% |
| NKE230616P00060000 | 2022-08-04 3:33PM EDT | 60.00 | 1.08 | 0.80 | 1.31 | 0.00 | - | - | 145 | 95.46% |
| NKE230616P00065000 | 2022-08-10 3:22PM EDT | 65.00 | 1.35 | 1.36 | 1.41 | +0.03 | +2.27% | - | 150 | 91.75% |
| NKE230616P00070000 | 2022-08-10 12:48PM EDT | 70.00 | 1.77 | 1.79 | 1.84 | -0.03 | -1.67% | 1 | 73 | 88.55% |
| NKE230616P00075000 | 2022-08-11 9:48AM EDT | 75.00 | 2.00 | 2.33 | 2.38 | -0.34 | -14.53% | 2 | 154 | 85.66% |
| NKE230616P00080000 | 2022-08-10 1:43PM EDT | 80.00 | 2.91 | 2.96 | 3.05 | -0.49 | -14.41% | 1 | 866 | 82.86% |
| NKE230616P00085000 | 2022-08-10 1:48PM EDT | 85.00 | 3.70 | 3.75 | 3.85 | -0.05 | -1.33% | 4 | 811 | 80.30% |
| NKE230616P00090000 | 2022-08-10 1:29PM EDT | 90.00 | 4.75 | 4.75 | 4.85 | -0.68 | -12.52% | 7 | 790 | 78.22% |
| NKE230616P00095000 | 2022-08-10 1:47PM EDT | 95.00 | 5.88 | 5.90 | 6.05 | -0.97 | -14.16% | 2 | 419 | 76.21% |
| NKE230616P00097500 | 2022-08-10 1:18PM EDT | 97.50 | 6.60 | 6.60 | 6.70 | -0.65 | -8.97% | 2 | 124 | 75.32% |
| NKE230616P00100000 | 2022-08-11 2:11PM EDT | 100.00 | 7.38 | 7.35 | 7.45 | -1.07 | -12.66% | 10 | 3,558 | 74.57% |
| NKE230616P00105000 | 2022-08-11 10:19AM EDT | 105.00 | 8.28 | 9.00 | 9.20 | -1.87 | -18.42% | 5 | 1,893 | 73.29% |
| NKE230616P00110000 | 2022-08-10 1:22PM EDT | 110.00 | 11.06 | 10.95 | 11.10 | -1.59 | -12.57% | 3 | 1,340 | 72.01% |
| NKE230616P00115000 | 2022-08-11 12:16PM EDT | 115.00 | 13.35 | 13.20 | 13.40 | -0.05 | -0.37% | 1,312 | 215 | 71.27% |
| NKE230616P00120000 | 2022-08-11 10:20AM EDT | 120.00 | 14.75 | 15.75 | 15.95 | -1.20 | -7.52% | 2 | 427 | 70.69% |
| NKE230616P00125000 | 2022-08-03 3:20PM EDT | 125.00 | 18.47 | 18.65 | 18.85 | 0.00 | - | 1 | 106 | 70.59% |
| NKE230616P00130000 | 2022-08-11 11:03AM EDT | 130.00 | 21.30 | 21.80 | 22.00 | -3.35 | -13.59% | 1 | 290 | 70.61% |
| NKE230616P00135000 | 2022-08-11 1:35PM EDT | 135.00 | 25.20 | 25.25 | 25.50 | +0.13 | +0.52% | 1 | 132 | 71.12% |
| NKE230616P00140000 | 2022-08-10 2:12PM EDT | 140.00 | 29.55 | 29.00 | 29.20 | -0.10 | -0.34% | 40 | 198 | 71.92% |
| NKE230616P00145000 | 2022-08-05 10:00AM EDT | 145.00 | 33.65 | 32.80 | 33.20 | 0.00 | - | - | 115 | 72.77% |
| NKE230616P00150000 | 2022-08-05 10:01AM EDT | 150.00 | 38.00 | 36.80 | 37.60 | 0.00 | - | - | 40 | 74.37% |
| NKE230616P00155000 | 2022-08-05 10:01AM EDT | 155.00 | 42.45 | 41.55 | 41.95 | 0.00 | - | - | 52 | 77.14% |
| NKE230616P00160000 | 2022-08-11 10:15AM EDT | 160.00 | 44.07 | 45.90 | 46.65 | +44.07 | - | 2 | 2 | 79.37% |
© 2023 Yahoo. All rights reserved.
