NKE - NIKE, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE231020C00060000 | 2023-05-23 10:55AM EDT | 60.00 | 51.00 | 46.75 | 47.40 | 0.00 | - | - | 1 | 65.65% |
| NKE231020C00065000 | 2023-05-25 11:52AM EDT | 65.00 | 44.42 | 42.10 | 42.50 | 0.00 | - | - | 1 | 60.69% |
| NKE231020C00070000 | 2023-05-24 10:24AM EDT | 70.00 | 39.05 | 37.30 | 37.95 | 0.00 | - | - | 1 | 56.56% |
| NKE231020C00075000 | 2023-06-02 10:24AM EDT | 75.00 | 33.50 | 32.90 | 33.15 | 0.00 | - | 1 | 16 | 52.61% |
| NKE231020C00080000 | 2023-05-24 11:37AM EDT | 80.00 | 30.20 | 28.40 | 28.65 | 0.00 | - | 1 | 13 | 49.76% |
| NKE231020C00085000 | 2023-04-03 9:53AM EDT | 85.00 | 40.82 | 42.85 | 43.45 | 0.00 | - | 1 | 6 | 139.59% |
| NKE231020C00090000 | 2023-05-24 10:21AM EDT | 90.00 | 21.85 | 20.00 | 20.25 | 0.00 | - | 1 | 21 | 43.49% |
| NKE231020C00095000 | 2023-05-30 10:00AM EDT | 95.00 | 17.80 | 16.05 | 16.30 | 0.00 | - | 3 | 18 | 40.26% |
| NKE231020C00100000 | 2023-06-01 2:29PM EDT | 100.00 | 11.47 | 12.60 | 12.75 | 0.00 | - | 8 | 27 | 37.67% |
| NKE231020C00105000 | 2023-06-05 10:08AM EDT | 105.00 | 9.90 | 9.50 | 9.70 | -1.31 | -11.69% | 4 | 217 | 35.73% |
| NKE231020C00110000 | 2023-06-05 10:20AM EDT | 110.00 | 7.00 | 6.85 | 7.00 | -1.21 | -14.74% | 69 | 534 | 33.61% |
| NKE231020C00115000 | 2023-06-05 11:24AM EDT | 115.00 | 4.90 | 4.80 | 4.95 | -0.95 | -16.24% | 15 | 874 | 32.35% |
| NKE231020C00120000 | 2023-06-05 12:01PM EDT | 120.00 | 3.30 | 3.25 | 3.35 | -0.90 | -21.43% | 24 | 387 | 31.19% |
| NKE231020C00125000 | 2023-06-02 3:30PM EDT | 125.00 | 2.20 | 2.14 | 2.23 | -0.56 | -20.29% | 4 | 556 | 30.49% |
| NKE231020C00130000 | 2023-06-05 12:03PM EDT | 130.00 | 1.39 | 1.35 | 1.44 | -0.44 | -24.04% | 13 | 1,436 | 29.92% |
| NKE231020C00135000 | 2023-06-02 3:08PM EDT | 135.00 | 0.97 | 0.87 | 0.92 | -0.21 | -17.80% | 3 | 1,269 | 29.58% |
| NKE231020C00140000 | 2023-06-05 10:16AM EDT | 140.00 | 0.57 | 0.55 | 0.61 | -0.18 | -24.00% | 3 | 1,217 | 29.69% |
| NKE231020C00145000 | 2023-06-02 1:57PM EDT | 145.00 | 0.42 | 0.35 | 0.40 | -0.04 | -8.70% | 1 | 465 | 29.79% |
| NKE231020C00150000 | 2023-06-05 11:07AM EDT | 150.00 | 0.27 | 0.24 | 0.26 | +0.05 | +22.73% | 4 | 477 | 29.88% |
| NKE231020C00155000 | 2023-06-02 1:28PM EDT | 155.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 15 | 567 | 30.03% |
| NKE231020C00160000 | 2023-06-02 10:00AM EDT | 160.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 16 | 256 | 30.52% |
| NKE231020C00165000 | 2023-06-01 12:16PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 34 | 168 | 30.76% |
| NKE231020C00170000 | 2023-05-24 11:02AM EDT | 170.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 2 | 88 | 32.52% |
| NKE231020C00175000 | 2023-05-16 9:57AM EDT | 175.00 | 0.14 | 0.03 | 0.05 | 0.00 | - | 1 | 16 | 32.32% |
| NKE231020C00180000 | 2023-05-26 2:18PM EDT | 180.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 10 | 46 | 34.57% |
| NKE231020C00185000 | 2023-03-31 2:43PM EDT | 185.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 2 | 5 | 43.75% |
| NKE231020C00190000 | 2023-05-15 12:36PM EDT | 190.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 60 | 19 | 35.94% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE231020P00055000 | 2023-06-02 9:32AM EDT | 55.00 | 0.10 | 0.14 | 0.17 | 0.00 | - | 1 | 1 | 50.88% |
| NKE231020P00060000 | 2023-05-24 10:40AM EDT | 60.00 | 0.33 | 0.23 | 0.28 | 0.00 | - | 1 | 129 | 49.22% |
| NKE231020P00065000 | 2023-06-01 9:48AM EDT | 65.00 | 0.56 | 0.37 | 0.41 | 0.00 | - | 5 | 34 | 46.24% |
| NKE231020P00070000 | 2023-06-02 9:32AM EDT | 70.00 | 0.60 | 0.57 | 0.62 | 0.00 | - | 1 | 115 | 43.82% |
| NKE231020P00075000 | 2023-06-02 9:34AM EDT | 75.00 | 0.88 | 0.85 | 0.90 | 0.00 | - | 18 | 373 | 41.28% |
| NKE231020P00080000 | 2023-06-05 9:35AM EDT | 80.00 | 1.17 | 1.26 | 1.30 | +0.01 | +0.86% | 7 | 366 | 38.93% |
| NKE231020P00085000 | 2023-06-05 10:30AM EDT | 85.00 | 1.85 | 1.83 | 1.88 | 0.00 | - | 23 | 258 | 36.83% |
| NKE231020P00090000 | 2023-06-05 10:51AM EDT | 90.00 | 2.55 | 2.60 | 2.66 | +0.21 | +8.97% | 1 | 368 | 34.71% |
| NKE231020P00095000 | 2023-06-05 12:02PM EDT | 95.00 | 3.68 | 3.60 | 3.75 | +0.27 | +7.92% | 10 | 790 | 32.81% |
| NKE231020P00097500 | 2023-06-02 12:02PM EDT | 97.50 | 4.00 | 4.30 | 4.45 | 0.00 | - | 110 | 110 | 32.00% |
| NKE231020P00100000 | 2023-06-05 10:45AM EDT | 100.00 | 5.00 | 5.05 | 5.20 | +0.41 | +8.93% | 12 | 1,184 | 30.98% |
| NKE231020P00105000 | 2023-06-05 11:42AM EDT | 105.00 | 7.10 | 6.95 | 7.00 | +0.89 | +14.33% | 47 | 831 | 28.86% |
| NKE231020P00110000 | 2023-06-05 11:34AM EDT | 110.00 | 9.35 | 9.30 | 9.40 | +0.99 | +11.84% | 22 | 2,827 | 27.16% |
| NKE231020P00115000 | 2023-06-05 11:22AM EDT | 115.00 | 12.30 | 12.15 | 12.45 | +0.83 | +7.24% | 10 | 2,370 | 25.89% |
| NKE231020P00120000 | 2023-06-05 9:46AM EDT | 120.00 | 14.80 | 15.50 | 15.95 | +0.30 | +2.07% | 2 | 1,134 | 24.21% |
| NKE231020P00125000 | 2023-05-24 10:27AM EDT | 125.00 | 19.25 | 19.60 | 19.90 | 0.00 | - | 1 | 592 | 22.02% |
| NKE231020P00130000 | 2023-06-01 3:57PM EDT | 130.00 | 22.71 | 24.05 | 24.40 | -4.16 | -15.48% | 1 | 274 | 20.63% |
| NKE231020P00135000 | 2023-05-11 3:10PM EDT | 135.00 | 16.25 | 28.65 | 29.35 | 0.00 | - | 19 | 311 | 22.80% |
| NKE231020P00140000 | 2023-06-02 12:01PM EDT | 140.00 | 32.40 | 33.60 | 34.45 | 0.00 | - | 1 | 75 | 26.98% |
| NKE231020P00145000 | 2023-04-18 10:06AM EDT | 145.00 | 21.15 | 26.20 | 26.90 | 0.00 | - | 5 | 49 | 0.00% |
| NKE231020P00150000 | 2023-04-18 3:39PM EDT | 150.00 | 24.50 | 31.05 | 31.65 | 0.00 | - | 7 | 90 | 0.00% |
| NKE231020P00155000 | 2023-05-05 12:18PM EDT | 155.00 | 29.30 | 46.60 | 47.70 | 0.00 | - | 24 | 38 | 0.00% |
| NKE231020P00160000 | 2023-03-21 2:15PM EDT | 160.00 | 36.73 | 35.15 | 35.90 | 0.00 | - | - | 0 | 0.00% |
| NKE231020P00165000 | 2023-03-21 2:14PM EDT | 165.00 | 41.38 | 39.95 | 40.80 | 0.00 | - | - | 0 | 0.00% |
| NKE231020P00170000 | 2023-03-21 1:11PM EDT | 170.00 | 46.38 | 45.00 | 46.10 | 0.00 | - | - | 0 | 0.00% |
| NKE231020P00190000 | 2023-05-01 9:33AM EDT | 190.00 | 62.45 | 84.30 | 85.00 | 0.00 | - | - | 0 | 51.81% |
© 2023 Yahoo. All rights reserved.