NKE - NIKE, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230915C00055000 | 2023-03-30 3:42PM EDT | 55.00 | 66.30 | 72.05 | 72.70 | 0.00 | - | 1 | 33 | 281.52% |
| NKE230915C00060000 | 2022-12-01 3:40PM EDT | 60.00 | 53.20 | 58.70 | 59.65 | 0.00 | - | 1 | 1 | 190.19% |
| NKE230915C00065000 | 2023-04-11 11:46AM EDT | 65.00 | 58.82 | 57.70 | 58.50 | 0.00 | - | 1 | 2 | 200.76% |
| NKE230915C00070000 | 2023-06-01 9:30AM EDT | 70.00 | 35.00 | 36.80 | 37.15 | 0.00 | - | 1 | 9 | 60.99% |
| NKE230915C00075000 | 2023-04-21 9:55AM EDT | 75.00 | 50.50 | 40.65 | 41.60 | 0.00 | - | 1 | 1 | 121.16% |
| NKE230915C00080000 | 2023-05-16 10:58AM EDT | 80.00 | 38.50 | 27.35 | 27.55 | 0.00 | - | 2 | 16 | 50.56% |
| NKE230915C00085000 | 2023-06-02 3:05PM EDT | 85.00 | 25.50 | 22.85 | 23.10 | 0.00 | - | 1 | 25 | 46.77% |
| NKE230915C00090000 | 2023-06-02 9:50AM EDT | 90.00 | 19.50 | 18.55 | 18.75 | 0.00 | - | 10 | 45 | 42.69% |
| NKE230915C00095000 | 2023-06-01 3:43PM EDT | 95.00 | 12.94 | 14.50 | 14.65 | 0.00 | - | 1 | 13 | 38.98% |
| NKE230915C00097500 | 2023-06-02 2:13PM EDT | 97.50 | 14.48 | 12.55 | 12.75 | 0.00 | - | 1 | 10 | 37.40% |
| NKE230915C00100000 | 2023-06-05 10:24AM EDT | 100.00 | 11.35 | 10.85 | 11.00 | -1.54 | -11.95% | 5 | 331 | 36.15% |
| NKE230915C00105000 | 2023-06-05 1:14PM EDT | 105.00 | 7.80 | 7.70 | 7.85 | -1.70 | -17.89% | 31 | 249 | 33.77% |
| NKE230915C00110000 | 2023-06-05 1:52PM EDT | 110.00 | 5.14 | 5.15 | 5.25 | -1.26 | -19.69% | 259 | 1,801 | 31.65% |
| NKE230915C00115000 | 2023-06-05 2:07PM EDT | 115.00 | 3.30 | 3.25 | 3.35 | -0.85 | -20.48% | 770 | 3,209 | 30.27% |
| NKE230915C00120000 | 2023-06-05 2:10PM EDT | 120.00 | 2.00 | 1.95 | 2.01 | -0.65 | -24.53% | 351 | 1,892 | 29.16% |
| NKE230915C00125000 | 2023-06-05 2:00PM EDT | 125.00 | 1.15 | 1.14 | 1.20 | -0.38 | -24.84% | 116 | 3,810 | 28.77% |
| NKE230915C00130000 | 2023-06-05 1:37PM EDT | 130.00 | 0.66 | 0.65 | 0.70 | -0.23 | -25.84% | 799 | 10,809 | 28.58% |
| NKE230915C00135000 | 2023-06-05 1:29PM EDT | 135.00 | 0.38 | 0.38 | 0.41 | -0.13 | -25.49% | 199 | 7,012 | 28.64% |
| NKE230915C00140000 | 2023-06-05 12:05PM EDT | 140.00 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 13 | 3,344 | 29.03% |
| NKE230915C00145000 | 2023-06-05 10:09AM EDT | 145.00 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 120 | 1,638 | 29.64% |
| NKE230915C00150000 | 2023-06-05 12:29PM EDT | 150.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 53 | 1,271 | 30.08% |
| NKE230915C00155000 | 2023-06-05 12:23PM EDT | 155.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 55 | 1,039 | 30.96% |
| NKE230915C00160000 | 2023-06-05 12:22PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 50 | 592 | 31.84% |
| NKE230915C00165000 | 2023-06-01 10:08AM EDT | 165.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 1,722 | 33.01% |
| NKE230915C00170000 | 2023-06-05 10:30AM EDT | 170.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 25 | 2,809 | 33.79% |
| NKE230915C00175000 | 2023-05-04 11:05AM EDT | 175.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 294 | 36.72% |
| NKE230915C00180000 | 2023-05-15 3:02PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 215 | 37.31% |
| NKE230915C00185000 | 2023-04-27 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 24 | 252 | 40.23% |
| NKE230915C00190000 | 2023-05-26 2:11PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 45 | 40.63% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230915P00055000 | 2023-06-01 1:42PM EDT | 55.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 73 | 1,561 | 53.13% |
| NKE230915P00060000 | 2023-06-02 2:35PM EDT | 60.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 1 | 932 | 50.00% |
| NKE230915P00065000 | 2023-05-25 1:21PM EDT | 65.00 | 0.29 | 0.19 | 0.20 | 0.00 | - | 2 | 1,015 | 46.92% |
| NKE230915P00070000 | 2023-06-01 1:01PM EDT | 70.00 | 0.43 | 0.31 | 0.32 | 0.00 | - | 4 | 1,070 | 44.14% |
| NKE230915P00075000 | 2023-06-05 12:46PM EDT | 75.00 | 0.49 | 0.47 | 0.51 | -0.02 | -3.92% | 102 | 527 | 41.58% |
| NKE230915P00080000 | 2023-06-05 1:30PM EDT | 80.00 | 0.76 | 0.74 | 0.78 | +0.08 | +11.76% | 10 | 1,744 | 38.87% |
| NKE230915P00085000 | 2023-06-05 12:46PM EDT | 85.00 | 1.15 | 1.15 | 1.19 | +0.11 | +10.58% | 64 | 932 | 36.35% |
| NKE230915P00090000 | 2023-06-05 1:11PM EDT | 90.00 | 1.76 | 1.77 | 1.81 | +0.21 | +13.55% | 88 | 791 | 34.02% |
| NKE230915P00095000 | 2023-06-05 1:47PM EDT | 95.00 | 2.70 | 2.66 | 2.72 | +0.42 | +18.42% | 38 | 2,804 | 31.80% |
| NKE230915P00097500 | 2023-06-05 12:46PM EDT | 97.50 | 3.25 | 3.25 | 3.35 | +0.35 | +12.07% | 48 | 1,425 | 30.90% |
| NKE230915P00100000 | 2023-06-05 1:52PM EDT | 100.00 | 4.05 | 3.95 | 4.05 | +0.60 | +17.39% | 25 | 2,324 | 29.79% |
| NKE230915P00105000 | 2023-06-05 2:11PM EDT | 105.00 | 5.85 | 5.75 | 5.85 | +0.95 | +19.39% | 124 | 4,354 | 27.64% |
| NKE230915P00110000 | 2023-06-05 2:04PM EDT | 110.00 | 8.30 | 8.20 | 8.35 | +1.00 | +13.70% | 175 | 2,708 | 25.91% |
| NKE230915P00115000 | 2023-06-05 10:25AM EDT | 115.00 | 11.08 | 11.35 | 11.45 | +0.98 | +9.70% | 2 | 3,671 | 23.82% |
| NKE230915P00120000 | 2023-06-02 1:04PM EDT | 120.00 | 13.61 | 15.10 | 15.25 | 0.00 | - | 3 | 2,114 | 21.77% |
| NKE230915P00125000 | 2023-06-02 10:27AM EDT | 125.00 | 19.25 | 19.45 | 19.60 | +0.50 | +2.67% | 1 | 1,638 | 19.14% |
| NKE230915P00130000 | 2023-06-02 3:32PM EDT | 130.00 | 23.59 | 24.20 | 24.35 | +1.64 | +7.47% | 1 | 1,360 | 0.00% |
| NKE230915P00135000 | 2023-05-11 10:40AM EDT | 135.00 | 15.30 | 29.00 | 29.55 | 0.00 | - | 2 | 2 | 24.76% |
| NKE230915P00140000 | 2023-05-31 11:06AM EDT | 140.00 | 35.02 | 33.80 | 34.55 | 0.00 | - | 1 | 0 | 27.69% |
| NKE230915P00145000 | 2023-05-31 9:39AM EDT | 145.00 | 39.30 | 39.05 | 39.40 | 0.00 | - | 1 | 0 | 24.41% |
| NKE230915P00150000 | 2023-04-26 2:16PM EDT | 150.00 | 26.30 | 42.10 | 43.15 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230915P00155000 | 2023-05-23 11:41AM EDT | 155.00 | 45.78 | 48.70 | 49.70 | 0.00 | - | 2 | 1 | 39.16% |
| NKE230915P00160000 | 2023-05-09 9:38AM EDT | 160.00 | 35.55 | 53.90 | 54.75 | 0.00 | - | 1 | 0 | 42.73% |
| NKE230915P00165000 | 2023-03-27 12:53PM EDT | 165.00 | 47.00 | 40.60 | 41.65 | 0.00 | - | 1 | 0 | 0.00% |
| NKE230915P00170000 | 2023-03-20 2:43PM EDT | 170.00 | 49.90 | 43.95 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| NKE230915P00180000 | 2023-06-02 9:57AM EDT | 180.00 | 72.95 | 73.95 | 74.60 | 0.00 | - | 1 | 0 | 48.24% |
© 2023 Yahoo. All rights reserved.