NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240119C00045000 | 2022-11-11 3:21PM EST | 45.00 | 63.47 | 66.30 | 67.05 | 0.00 | - | 4 | 4 | 0.00% |
| NKE240119C00047500 | 2022-10-21 2:40PM EST | 47.50 | 44.40 | 60.00 | 60.95 | 0.00 | - | 1 | 6 | 0.00% |
| NKE240119C00050000 | 2022-12-22 11:26AM EST | 50.00 | 68.17 | 77.60 | 79.00 | 0.00 | - | 1 | 26 | 55.47% |
| NKE240119C00055000 | 2022-12-21 11:37AM EST | 55.00 | 64.85 | 72.90 | 74.35 | 0.00 | - | 1 | 62 | 54.18% |
| NKE240119C00060000 | 2023-01-12 3:06PM EST | 60.00 | 70.07 | 69.30 | 70.55 | 0.00 | - | 1 | 39 | 59.67% |
| NKE240119C00065000 | 2023-01-04 2:30PM EST | 65.00 | 59.80 | 64.85 | 65.95 | 0.00 | - | 8 | 45 | 57.21% |
| NKE240119C00070000 | 2023-01-23 10:04AM EST | 70.00 | 61.60 | 60.45 | 61.50 | 0.00 | - | 5 | 235 | 55.08% |
| NKE240119C00075000 | 2023-01-27 2:37PM EST | 75.00 | 56.55 | 56.10 | 56.85 | -0.89 | -1.55% | 5 | 491 | 52.37% |
| NKE240119C00080000 | 2023-01-27 12:04PM EST | 80.00 | 51.88 | 51.65 | 52.25 | +3.08 | +6.31% | 4 | 141 | 50.68% |
| NKE240119C00082500 | 2023-01-26 2:32PM EST | 82.50 | 49.62 | 49.60 | 50.40 | 0.00 | - | 8 | 28 | 50.70% |
| NKE240119C00085000 | 2023-01-27 3:26PM EST | 85.00 | 48.30 | 47.20 | 47.85 | +0.83 | +1.75% | 1 | 266 | 48.05% |
| NKE240119C00087500 | 2023-01-19 1:56PM EST | 87.50 | 43.55 | 45.05 | 45.85 | 0.00 | - | 164 | 177 | 47.38% |
| NKE240119C00090000 | 2023-01-20 2:05PM EST | 90.00 | 42.69 | 43.10 | 43.75 | 0.00 | - | 4 | 311 | 46.29% |
| NKE240119C00092500 | 2023-01-19 1:56PM EST | 92.50 | 39.60 | 41.00 | 41.60 | 0.00 | - | 94 | 99 | 45.00% |
| NKE240119C00095000 | 2023-01-27 9:57AM EST | 95.00 | 39.50 | 39.25 | 39.60 | +1.50 | +3.95% | 1 | 196 | 44.12% |
| NKE240119C00097500 | 2023-01-27 12:09PM EST | 97.50 | 37.50 | 37.25 | 38.00 | +0.75 | +2.04% | 1 | 30 | 44.29% |
| NKE240119C00100000 | 2023-01-27 2:46PM EST | 100.00 | 35.86 | 35.05 | 35.65 | +0.86 | +2.46% | 5 | 1,007 | 42.29% |
| NKE240119C00105000 | 2023-01-27 2:45PM EST | 105.00 | 32.00 | 31.35 | 31.85 | +1.05 | +3.39% | 1 | 1,054 | 40.57% |
| NKE240119C00110000 | 2023-01-27 11:46AM EST | 110.00 | 28.12 | 27.90 | 28.35 | +0.03 | +0.11% | 1 | 3,292 | 39.28% |
| NKE240119C00115000 | 2023-01-27 3:48PM EST | 115.00 | 25.18 | 24.55 | 24.95 | +0.48 | +1.94% | 1 | 1,786 | 37.85% |
| NKE240119C00120000 | 2023-01-27 9:34AM EST | 120.00 | 21.40 | 21.35 | 21.80 | -0.90 | -4.04% | 1 | 3,000 | 36.61% |
| NKE240119C00125000 | 2023-01-26 3:57PM EST | 125.00 | 18.79 | 18.45 | 18.90 | 0.00 | - | 16 | 3,760 | 35.51% |
| NKE240119C00130000 | 2023-01-27 10:56AM EST | 130.00 | 15.75 | 15.95 | 16.20 | -0.10 | -0.63% | 22 | 2,554 | 34.42% |
| NKE240119C00135000 | 2023-01-27 1:42PM EST | 135.00 | 13.50 | 13.60 | 13.80 | +0.10 | +0.75% | 68 | 5,959 | 33.52% |
| NKE240119C00140000 | 2023-01-27 3:53PM EST | 140.00 | 11.50 | 11.45 | 11.70 | -0.15 | -1.29% | 331 | 2,108 | 32.79% |
| NKE240119C00145000 | 2023-01-27 1:02PM EST | 145.00 | 9.49 | 9.50 | 9.70 | -0.36 | -3.65% | 11 | 1,046 | 31.84% |
| NKE240119C00150000 | 2023-01-27 3:31PM EST | 150.00 | 8.13 | 7.85 | 8.05 | +0.02 | +0.25% | 19 | 1,302 | 31.18% |
| NKE240119C00155000 | 2023-01-27 1:21PM EST | 155.00 | 6.40 | 6.40 | 6.55 | -0.10 | -1.54% | 8 | 958 | 30.41% |
| NKE240119C00160000 | 2023-01-27 3:14PM EST | 160.00 | 5.45 | 5.15 | 5.35 | +0.16 | +3.02% | 1,156 | 818 | 29.90% |
| NKE240119C00165000 | 2023-01-27 3:59PM EST | 165.00 | 4.25 | 4.15 | 4.30 | -0.16 | -3.63% | 5 | 1,340 | 29.35% |
| NKE240119C00170000 | 2023-01-26 9:57AM EST | 170.00 | 3.53 | 3.30 | 3.45 | 0.00 | - | 24 | 837 | 28.91% |
| NKE240119C00175000 | 2023-01-27 12:10PM EST | 175.00 | 2.65 | 2.63 | 2.77 | -0.13 | -4.68% | 20 | 454 | 28.58% |
| NKE240119C00180000 | 2023-01-27 1:49PM EST | 180.00 | 2.10 | 2.09 | 2.22 | -0.23 | -9.87% | 1 | 145 | 28.31% |
| NKE240119C00185000 | 2023-01-23 12:25PM EST | 185.00 | 2.30 | 1.68 | 1.76 | 0.00 | - | 2 | 1,096 | 28.03% |
| NKE240119C00190000 | 2023-01-26 10:31AM EST | 190.00 | 1.41 | 1.32 | 1.47 | 0.00 | - | 1 | 245 | 28.14% |
| NKE240119C00195000 | 2023-01-26 10:24AM EST | 195.00 | 1.18 | 1.06 | 1.17 | 0.00 | - | 1 | 136 | 27.95% |
| NKE240119C00200000 | 2023-01-27 11:02AM EST | 200.00 | 0.86 | 0.85 | 0.98 | -0.07 | -7.53% | 62 | 502 | 28.10% |
| NKE240119C00210000 | 2023-01-25 3:16PM EST | 210.00 | 0.64 | 0.41 | 0.73 | 0.00 | - | 9 | 387 | 28.68% |
| NKE240119C00220000 | 2023-01-27 11:53AM EST | 220.00 | 0.39 | 0.30 | 0.51 | -0.11 | -22.00% | 1 | 147 | 28.86% |
| NKE240119C00230000 | 2023-01-27 3:22PM EST | 230.00 | 0.32 | 0.21 | 0.33 | -0.13 | -28.89% | 2 | 203 | 28.66% |
| NKE240119C00240000 | 2023-01-25 11:50AM EST | 240.00 | 0.20 | 0.15 | 0.27 | 0.00 | - | 1 | 269 | 29.47% |
| NKE240119C00250000 | 2023-01-24 3:36PM EST | 250.00 | 0.10 | 0.06 | 0.21 | 0.00 | - | 10 | 379 | 29.98% |
| NKE240119C00260000 | 2023-01-26 12:01PM EST | 260.00 | 0.09 | 0.05 | 0.17 | 0.00 | - | 68 | 1,030 | 30.57% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240119P00045000 | 2023-01-26 11:49AM EST | 45.00 | 0.29 | 0.14 | 0.37 | 0.00 | - | 2 | 313 | 50.68% |
| NKE240119P00047500 | 2023-01-23 1:40PM EST | 47.50 | 0.34 | 0.22 | 0.44 | 0.00 | - | 2 | 12 | 50.20% |
| NKE240119P00050000 | 2023-01-27 10:02AM EST | 50.00 | 0.39 | 0.25 | 0.51 | +0.03 | +8.33% | 1 | 185 | 51.44% |
| NKE240119P00055000 | 2023-01-26 3:57PM EST | 55.00 | 0.53 | 0.36 | 0.67 | 0.00 | - | 2 | 180 | 49.07% |
| NKE240119P00060000 | 2023-01-24 10:13AM EST | 60.00 | 0.74 | 0.60 | 0.85 | 0.00 | - | 20 | 757 | 46.68% |
| NKE240119P00065000 | 2023-01-24 10:53AM EST | 65.00 | 0.92 | 0.81 | 1.10 | 0.00 | - | 5 | 326 | 44.75% |
| NKE240119P00070000 | 2023-01-25 10:20AM EST | 70.00 | 1.40 | 0.93 | 1.37 | 0.00 | - | 1 | 1,066 | 42.65% |
| NKE240119P00075000 | 2023-01-26 12:31PM EST | 75.00 | 1.55 | 1.44 | 1.59 | 0.00 | - | 7 | 1,282 | 40.02% |
| NKE240119P00080000 | 2023-01-26 3:52PM EST | 80.00 | 1.96 | 1.93 | 2.00 | 0.00 | - | 18 | 1,087 | 38.37% |
| NKE240119P00082500 | 2023-01-23 3:56PM EST | 82.50 | 2.25 | 2.16 | 2.24 | 0.00 | - | 26 | 600 | 37.59% |
| NKE240119P00085000 | 2023-01-27 1:53PM EST | 85.00 | 2.36 | 2.40 | 2.47 | -0.20 | -7.81% | 16 | 1,931 | 36.68% |
| NKE240119P00087500 | 2023-01-24 2:40PM EST | 87.50 | 2.74 | 2.68 | 2.75 | 0.00 | - | 23 | 558 | 35.91% |
| NKE240119P00090000 | 2023-01-27 3:24PM EST | 90.00 | 2.91 | 2.99 | 3.10 | -0.11 | -3.64% | 4 | 3,786 | 35.33% |
| NKE240119P00092500 | 2023-01-26 12:47PM EST | 92.50 | 3.40 | 3.25 | 3.40 | 0.00 | - | 3 | 3,388 | 34.44% |
| NKE240119P00095000 | 2023-01-25 3:18PM EST | 95.00 | 3.89 | 3.65 | 3.80 | 0.00 | - | 1 | 1,627 | 33.83% |
| NKE240119P00097500 | 2023-01-26 12:47PM EST | 97.50 | 4.20 | 4.05 | 4.45 | 0.00 | - | 38 | 958 | 33.91% |
| NKE240119P00100000 | 2023-01-27 11:09AM EST | 100.00 | 4.60 | 4.50 | 4.65 | -0.05 | -1.08% | 1 | 5,029 | 32.44% |
| NKE240119P00105000 | 2023-01-26 11:55AM EST | 105.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 28 | 4,025 | 31.21% |
| NKE240119P00110000 | 2023-01-27 3:11PM EST | 110.00 | 6.60 | 6.75 | 6.95 | -0.28 | -4.07% | 4 | 3,485 | 30.06% |
| NKE240119P00115000 | 2023-01-26 2:00PM EST | 115.00 | 8.45 | 7.90 | 8.40 | 0.00 | - | 39 | 6,069 | 28.91% |
| NKE240119P00120000 | 2023-01-27 3:56PM EST | 120.00 | 10.15 | 9.70 | 10.15 | -0.10 | -0.98% | 6 | 3,896 | 27.93% |
| NKE240119P00125000 | 2023-01-26 3:04PM EST | 125.00 | 12.15 | 11.65 | 12.05 | 0.00 | - | 67 | 2,118 | 26.74% |
| NKE240119P00130000 | 2023-01-26 1:02PM EST | 130.00 | 14.60 | 13.90 | 14.30 | 0.00 | - | 8 | 2,908 | 25.73% |
| NKE240119P00135000 | 2023-01-27 12:54PM EST | 135.00 | 16.55 | 16.35 | 17.00 | -0.15 | -0.90% | 11 | 2,334 | 25.04% |
| NKE240119P00140000 | 2023-01-27 2:54PM EST | 140.00 | 19.20 | 19.25 | 19.85 | -0.65 | -3.27% | 25 | 397 | 24.06% |
| NKE240119P00145000 | 2023-01-27 2:54PM EST | 145.00 | 22.25 | 22.25 | 22.75 | -0.45 | -1.98% | 76 | 707 | 22.52% |
| NKE240119P00150000 | 2023-01-23 11:29AM EST | 150.00 | 26.21 | 25.65 | 26.45 | 0.00 | - | 5 | 205 | 22.07% |
| NKE240119P00155000 | 2023-01-27 9:46AM EST | 155.00 | 30.20 | 29.40 | 29.95 | -1.55 | -4.88% | 9 | 65 | 20.36% |
| NKE240119P00160000 | 2023-01-27 9:39AM EST | 160.00 | 34.35 | 33.55 | 34.25 | -1.15 | -3.24% | 8 | 47 | 20.12% |
| NKE240119P00165000 | 2023-01-12 9:50AM EST | 165.00 | 40.10 | 37.70 | 38.55 | 0.00 | - | 1 | 2 | 19.15% |
| NKE240119P00170000 | 2023-01-26 10:44AM EST | 170.00 | 43.70 | 42.15 | 42.85 | 0.00 | - | 1 | 1 | 16.65% |
| NKE240119P00175000 | 2023-01-17 9:50AM EST | 175.00 | 46.80 | 47.15 | 47.75 | 0.00 | - | 4 | 46 | 17.07% |
| NKE240119P00180000 | 2023-01-24 3:13PM EST | 180.00 | 52.95 | 52.20 | 52.90 | 0.00 | - | 1 | 0 | 19.64% |
| NKE240119P00185000 | 2023-01-12 9:57AM EST | 185.00 | 57.90 | 57.10 | 58.20 | 0.00 | - | 1 | 1 | 23.02% |
| NKE240119P00190000 | 2023-01-04 9:50AM EST | 190.00 | 69.65 | 62.05 | 63.10 | 0.00 | - | 2 | 0 | 23.60% |
| NKE240119P00195000 | 2022-03-28 9:23AM EST | 195.00 | 64.15 | 73.10 | 74.75 | 0.00 | - | 1 | 151 | 47.58% |
| NKE240119P00200000 | 2023-01-11 2:45PM EST | 200.00 | 71.75 | 72.25 | 72.85 | 0.00 | - | 1 | 0 | 23.78% |
| NKE240119P00210000 | 2022-10-03 11:49AM EST | 210.00 | 124.69 | 117.05 | 118.20 | 0.00 | - | 2 | 0 | 110.52% |
| NKE240119P00220000 | 2022-09-19 1:08PM EST | 220.00 | 113.75 | 131.20 | 132.65 | 0.00 | - | 2 | 0 | 122.17% |
| NKE240119P00230000 | 2022-01-12 2:11PM EST | 230.00 | 81.23 | 88.90 | 92.70 | 0.00 | - | 2 | 25 | 0.00% |
| NKE240119P00240000 | 2022-12-21 11:16AM EST | 240.00 | 122.99 | 112.50 | 114.35 | 0.00 | - | 4 | 0 | 41.57% |
| NKE240119P00250000 | 2022-06-28 9:07AM EST | 250.00 | 143.00 | 140.60 | 142.70 | 0.00 | - | 1 | 0 | 89.42% |
| NKE240119P00260000 | 2022-12-27 10:19AM EST | 260.00 | 142.69 | 132.05 | 133.15 | 0.00 | - | 1 | 0 | 37.56% |
© 2023 Yahoo. All rights reserved.
