NKE - NIKE, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230721C00055000 | 2023-05-19 10:17AM EDT | 55.00 | 60.20 | 50.85 | 51.55 | 0.00 | - | 1 | 7 | 104.59% |
| NKE230721C00060000 | 2022-12-13 11:30AM EDT | 60.00 | 54.85 | 68.75 | 69.60 | 0.00 | - | 1 | 0 | 420.46% |
| NKE230721C00065000 | 2023-05-24 1:23PM EDT | 65.00 | 43.15 | 41.00 | 41.60 | 0.00 | - | 3 | 4 | 84.86% |
| NKE230721C00070000 | 2023-05-24 11:43AM EDT | 70.00 | 38.00 | 35.90 | 36.75 | 0.00 | - | 1 | 5 | 74.61% |
| NKE230721C00075000 | 2023-05-24 10:49AM EDT | 75.00 | 33.05 | 31.15 | 31.75 | 0.00 | - | 8 | 19 | 67.53% |
| NKE230721C00080000 | 2023-06-07 11:12AM EDT | 80.00 | 27.66 | 26.30 | 26.90 | 0.00 | - | 1 | 18 | 60.38% |
| NKE230721C00085000 | 2023-06-08 3:29PM EDT | 85.00 | 22.09 | 21.50 | 21.85 | 0.00 | - | 2 | 22 | 51.32% |
| NKE230721C00090000 | 2023-06-09 11:30AM EDT | 90.00 | 16.90 | 16.85 | 17.20 | -0.55 | -3.15% | 5 | 60 | 48.12% |
| NKE230721C00095000 | 2023-06-08 2:30PM EDT | 95.00 | 13.05 | 12.65 | 12.90 | 0.00 | - | 8 | 50 | 43.95% |
| NKE230721C00097500 | 2023-06-09 1:14PM EDT | 97.50 | 10.70 | 10.65 | 10.80 | -0.37 | -3.34% | 3 | 20 | 41.22% |
| NKE230721C00100000 | 2023-06-09 3:57PM EDT | 100.00 | 8.86 | 8.75 | 8.95 | -0.32 | -3.49% | 489 | 162 | 39.76% |
| NKE230721C00105000 | 2023-06-09 3:55PM EDT | 105.00 | 5.60 | 5.60 | 5.70 | -0.30 | -5.08% | 114 | 3,493 | 36.88% |
| NKE230721C00110000 | 2023-06-09 3:58PM EDT | 110.00 | 3.25 | 3.20 | 3.30 | -0.20 | -5.80% | 161 | 4,204 | 34.97% |
| NKE230721C00115000 | 2023-06-09 3:59PM EDT | 115.00 | 1.67 | 1.64 | 1.69 | -0.15 | -8.24% | 378 | 8,404 | 33.37% |
| NKE230721C00120000 | 2023-06-09 3:59PM EDT | 120.00 | 0.80 | 0.80 | 0.82 | -0.08 | -9.09% | 183 | 7,853 | 32.86% |
| NKE230721C00125000 | 2023-06-09 3:59PM EDT | 125.00 | 0.39 | 0.36 | 0.40 | 0.00 | - | 115 | 3,835 | 33.18% |
| NKE230721C00130000 | 2023-06-09 3:49PM EDT | 130.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 226 | 4,728 | 34.52% |
| NKE230721C00135000 | 2023-06-09 3:59PM EDT | 135.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 214 | 3,145 | 35.65% |
| NKE230721C00140000 | 2023-06-08 3:31PM EDT | 140.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 15 | 3,678 | 38.38% |
| NKE230721C00145000 | 2023-06-09 9:58AM EDT | 145.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 3 | 1,021 | 40.23% |
| NKE230721C00150000 | 2023-06-08 11:22AM EDT | 150.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 8 | 1,913 | 42.77% |
| NKE230721C00155000 | 2023-06-07 3:25PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 468 | 43.75% |
| NKE230721C00160000 | 2023-05-26 3:06PM EDT | 160.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 452 | 48.44% |
| NKE230721C00165000 | 2023-06-08 10:13AM EDT | 165.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 333 | 49.81% |
| NKE230721C00170000 | 2023-05-25 12:59PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 62 | 50.78% |
| NKE230721C00175000 | 2023-05-04 3:25PM EDT | 175.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 240 | 53.13% |
| NKE230721C00180000 | 2023-05-02 12:57PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 247 | 55.86% |
| NKE230721C00185000 | 2023-03-16 1:46PM EDT | 185.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 80 | 158 | 59.77% |
| NKE230721C00190000 | 2023-04-11 10:47AM EDT | 190.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 17 | 147 | 60.94% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230721P00055000 | 2023-06-09 1:17PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 633 | 62.50% |
| NKE230721P00060000 | 2023-06-05 10:58AM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 1,441 | 62.50% |
| NKE230721P00065000 | 2023-06-09 10:47AM EDT | 65.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 15 | 135 | 59.77% |
| NKE230721P00070000 | 2023-06-09 1:25PM EDT | 70.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 12 | 4,100 | 54.49% |
| NKE230721P00075000 | 2023-06-09 12:49PM EDT | 75.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 6 | 443 | 50.20% |
| NKE230721P00080000 | 2023-06-09 3:33PM EDT | 80.00 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 13 | 619 | 46.48% |
| NKE230721P00085000 | 2023-06-09 3:24PM EDT | 85.00 | 0.37 | 0.37 | 0.40 | -0.02 | -5.13% | 55 | 6,614 | 42.97% |
| NKE230721P00090000 | 2023-06-09 3:55PM EDT | 90.00 | 0.70 | 0.68 | 0.71 | -0.01 | -1.41% | 191 | 2,614 | 39.40% |
| NKE230721P00095000 | 2023-06-09 3:56PM EDT | 95.00 | 1.34 | 1.29 | 1.33 | +0.03 | +2.29% | 272 | 3,587 | 36.77% |
| NKE230721P00097500 | 2023-06-09 3:55PM EDT | 97.50 | 1.80 | 1.77 | 1.81 | +0.04 | +2.27% | 176 | 2,660 | 35.62% |
| NKE230721P00100000 | 2023-06-09 3:59PM EDT | 100.00 | 2.41 | 2.40 | 2.43 | +0.03 | +1.26% | 1,451 | 9,170 | 34.50% |
| NKE230721P00105000 | 2023-06-09 3:57PM EDT | 105.00 | 4.20 | 4.15 | 4.30 | +0.10 | +2.44% | 182 | 7,927 | 33.08% |
| NKE230721P00110000 | 2023-06-09 2:45PM EDT | 110.00 | 6.80 | 6.75 | 6.90 | 0.00 | - | 72 | 4,933 | 31.06% |
| NKE230721P00115000 | 2023-06-09 2:38PM EDT | 115.00 | 10.30 | 10.20 | 10.35 | +0.16 | +1.58% | 21 | 7,460 | 29.00% |
| NKE230721P00120000 | 2023-06-09 1:37PM EDT | 120.00 | 14.51 | 14.35 | 14.60 | +0.16 | +1.11% | 5 | 4,678 | 27.93% |
| NKE230721P00125000 | 2023-06-09 11:37AM EDT | 125.00 | 19.52 | 19.00 | 19.30 | +0.27 | +1.40% | 1 | 2,572 | 27.54% |
| NKE230721P00130000 | 2023-06-08 10:46AM EDT | 130.00 | 24.01 | 23.90 | 24.45 | +0.57 | +2.43% | 1 | 69 | 36.96% |
| NKE230721P00135000 | 2023-06-07 3:01PM EDT | 135.00 | 27.60 | 28.85 | 29.45 | 0.00 | - | 78 | 22 | 42.14% |
| NKE230721P00140000 | 2023-05-26 12:06PM EDT | 140.00 | 32.51 | 33.85 | 34.45 | 0.00 | - | 6 | 0 | 47.02% |
| NKE230721P00145000 | 2023-06-09 3:25PM EDT | 145.00 | 39.00 | 38.85 | 39.40 | -0.05 | -0.13% | 4 | 0 | 50.05% |
| NKE230721P00150000 | 2023-04-26 11:24AM EDT | 150.00 | 25.35 | 42.25 | 43.00 | 0.00 | - | 100 | 0 | 0.00% |
| NKE230721P00155000 | 2023-05-09 10:13AM EDT | 155.00 | 30.50 | 47.95 | 48.15 | 0.00 | - | 3 | 0 | 0.00% |
| NKE230721P00160000 | 2023-05-19 9:35AM EDT | 160.00 | 46.40 | 53.85 | 54.40 | 0.00 | - | 1 | 0 | 62.31% |
| NKE230721P00165000 | 2023-01-26 1:44PM EDT | 165.00 | 37.75 | 46.65 | 47.70 | 0.00 | - | 14 | 0 | 0.00% |
| NKE230721P00175000 | 2023-06-08 10:09AM EDT | 175.00 | 68.15 | 68.80 | 69.45 | 0.00 | - | 4 | 2 | 75.00% |
© 2023 Yahoo. All rights reserved.