NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240119C00055000 | 2022-09-30 1:02PM EDT | 55.00 | 34.17 | 32.80 | 34.10 | -21.28 | -38.38% | 55 | 23 | 50.64% |
| NKE240119C00060000 | 2022-09-30 3:10PM EDT | 60.00 | 31.00 | 29.00 | 30.05 | -10.20 | -24.76% | 14 | 17 | 49.80% |
| NKE240119C00065000 | 2022-09-30 3:28PM EDT | 65.00 | 26.70 | 25.75 | 26.80 | -13.90 | -34.24% | 19 | 13 | 48.71% |
| NKE240119C00070000 | 2022-09-30 3:33PM EDT | 70.00 | 23.52 | 22.55 | 23.35 | -11.11 | -32.08% | 5 | 45 | 46.33% |
| NKE240119C00075000 | 2022-09-30 2:23PM EDT | 75.00 | 20.60 | 19.55 | 20.30 | -9.40 | -31.33% | 148 | 391 | 44.68% |
| NKE240119C00080000 | 2022-09-30 3:32PM EDT | 80.00 | 17.50 | 16.85 | 17.60 | -15.33 | -46.70% | 53 | 85 | 43.47% |
| NKE240119C00085000 | 2022-09-30 3:55PM EDT | 85.00 | 14.85 | 14.50 | 15.05 | -17.40 | -53.95% | 63 | 77 | 42.10% |
| NKE240119C00090000 | 2022-09-30 3:29PM EDT | 90.00 | 12.90 | 12.15 | 13.25 | -8.10 | -38.57% | 37 | 94 | 42.16% |
| NKE240119C00095000 | 2022-09-30 3:50PM EDT | 95.00 | 10.60 | 10.05 | 10.90 | -7.95 | -42.86% | 29 | 77 | 40.20% |
| NKE240119C00097500 | 2022-09-30 1:01PM EDT | 97.50 | 10.10 | 9.10 | 9.90 | -7.40 | -42.29% | 8 | 19 | 39.48% |
| NKE240119C00100000 | 2022-09-30 3:59PM EDT | 100.00 | 9.05 | 8.50 | 9.05 | -7.35 | -44.82% | 805 | 396 | 39.02% |
| NKE240119C00105000 | 2022-09-30 2:07PM EDT | 105.00 | 7.65 | 7.05 | 7.60 | -6.10 | -44.36% | 145 | 181 | 38.39% |
| NKE240119C00110000 | 2022-09-30 3:25PM EDT | 110.00 | 6.30 | 5.95 | 6.30 | -5.83 | -48.06% | 121 | 2,914 | 37.67% |
| NKE240119C00115000 | 2022-09-30 3:50PM EDT | 115.00 | 5.00 | 4.50 | 5.35 | -5.42 | -52.02% | 223 | 1,712 | 37.51% |
| NKE240119C00120000 | 2022-09-30 3:50PM EDT | 120.00 | 4.10 | 3.90 | 4.30 | -4.91 | -54.50% | 43 | 2,917 | 36.59% |
| NKE240119C00125000 | 2022-09-30 3:49PM EDT | 125.00 | 3.45 | 3.20 | 3.55 | -4.07 | -54.12% | 22 | 1,643 | 36.19% |
| NKE240119C00130000 | 2022-09-30 1:32PM EDT | 130.00 | 2.95 | 2.50 | 2.96 | -3.45 | -53.91% | 53 | 1,641 | 35.99% |
| NKE240119C00135000 | 2022-09-30 3:27PM EDT | 135.00 | 2.25 | 2.09 | 2.43 | -4.40 | -66.17% | 61 | 3,806 | 35.65% |
| NKE240119C00140000 | 2022-09-30 3:29PM EDT | 140.00 | 1.89 | 1.69 | 2.01 | -2.76 | -59.35% | 102 | 830 | 35.44% |
| NKE240119C00145000 | 2022-09-30 3:25PM EDT | 145.00 | 1.50 | 1.14 | 1.66 | -2.41 | -61.64% | 7 | 520 | 35.24% |
| NKE240119C00150000 | 2022-09-30 3:27PM EDT | 150.00 | 1.30 | 1.21 | 1.35 | -1.98 | -60.37% | 41 | 1,000 | 34.95% |
| NKE240119C00155000 | 2022-09-30 3:06PM EDT | 155.00 | 1.07 | 0.90 | 1.12 | -1.70 | -61.37% | 23 | 221 | 34.84% |
| NKE240119C00160000 | 2022-09-30 2:39PM EDT | 160.00 | 0.89 | 0.63 | 0.93 | -1.42 | -61.47% | 4 | 560 | 34.74% |
| NKE240119C00165000 | 2022-09-30 2:34PM EDT | 165.00 | 0.72 | 0.48 | 0.80 | -1.28 | -64.00% | 19 | 711 | 34.89% |
| NKE240119C00170000 | 2022-09-29 12:51PM EDT | 170.00 | 1.66 | 0.38 | 0.64 | 0.00 | - | 3 | 690 | 34.57% |
| NKE240119C00175000 | 2022-09-30 12:04PM EDT | 175.00 | 0.60 | 0.35 | 0.60 | -0.80 | -57.14% | 3 | 419 | 35.23% |
| NKE240119C00180000 | 2022-09-30 3:24PM EDT | 180.00 | 0.40 | 0.35 | 0.52 | -0.90 | -69.23% | 35 | 85 | 35.38% |
| NKE240119C00185000 | 2022-09-30 12:30PM EDT | 185.00 | 0.33 | 0.30 | 0.58 | -0.71 | -68.27% | 26 | 1,023 | 37.01% |
| NKE240119C00190000 | 2022-09-30 12:07PM EDT | 190.00 | 0.30 | 0.20 | 0.47 | -0.60 | -66.67% | 31 | 285 | 36.67% |
| NKE240119C00195000 | 2022-09-30 2:27PM EDT | 195.00 | 0.38 | 0.15 | 0.38 | -0.46 | -54.76% | 1 | 27 | 36.33% |
| NKE240119C00200000 | 2022-09-30 2:58PM EDT | 200.00 | 0.20 | 0.11 | 0.25 | -0.50 | -71.43% | 20 | 498 | 35.01% |
| NKE240119C00210000 | 2022-09-30 10:53AM EDT | 210.00 | 0.32 | 0.06 | 0.32 | -0.18 | -36.00% | 9 | 359 | 37.84% |
| NKE240119C00220000 | 2022-09-30 1:36PM EDT | 220.00 | 0.15 | 0.02 | 0.20 | -0.41 | -73.21% | 10 | 142 | 36.91% |
| NKE240119C00230000 | 2022-09-27 1:17PM EDT | 230.00 | 0.27 | 0.00 | 0.22 | 0.00 | - | 6 | 76 | 38.77% |
| NKE240119C00240000 | 2022-09-30 3:06PM EDT | 240.00 | 0.08 | 0.05 | 0.10 | -0.13 | -61.90% | 10 | 79 | 36.43% |
| NKE240119C00250000 | 2022-09-30 3:10PM EDT | 250.00 | 0.05 | 0.02 | 0.14 | -0.25 | -83.33% | 361 | 95 | 39.06% |
| NKE240119C00260000 | 2022-09-30 3:18PM EDT | 260.00 | 0.05 | 0.05 | 0.12 | -0.06 | -54.55% | 412 | 302 | 39.55% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240119P00055000 | 2022-09-30 3:28PM EDT | 55.00 | 3.35 | 3.35 | 3.65 | +0.56 | +20.07% | 32 | 81 | 43.04% |
| NKE240119P00060000 | 2022-09-30 3:53PM EDT | 60.00 | 4.42 | 4.40 | 4.70 | +0.82 | +22.78% | 67 | 30 | 41.08% |
| NKE240119P00065000 | 2022-09-30 3:57PM EDT | 65.00 | 5.80 | 5.55 | 6.30 | +1.75 | +43.21% | 41 | 51 | 40.48% |
| NKE240119P00070000 | 2022-09-30 3:12PM EDT | 70.00 | 7.10 | 6.90 | 7.70 | +1.55 | +27.93% | 57 | 636 | 38.37% |
| NKE240119P00075000 | 2022-09-30 2:45PM EDT | 75.00 | 9.10 | 8.85 | 9.40 | +2.05 | +29.08% | 26 | 504 | 36.57% |
| NKE240119P00080000 | 2022-09-30 3:57PM EDT | 80.00 | 11.05 | 10.65 | 11.45 | +2.67 | +31.86% | 148 | 911 | 35.11% |
| NKE240119P00085000 | 2022-09-30 3:51PM EDT | 85.00 | 13.38 | 13.15 | 13.75 | +3.33 | +33.13% | 30 | 1,154 | 33.62% |
| NKE240119P00090000 | 2022-09-30 11:23AM EDT | 90.00 | 15.21 | 15.90 | 16.65 | +3.11 | +25.70% | 1,102 | 2,716 | 32.99% |
| NKE240119P00095000 | 2022-09-30 3:10PM EDT | 95.00 | 18.65 | 18.70 | 19.50 | +4.15 | +28.62% | 202 | 1,082 | 31.50% |
| NKE240119P00097500 | 2022-09-30 3:10PM EDT | 97.50 | 20.20 | 20.30 | 21.10 | +4.90 | +32.03% | 101 | 512 | 30.95% |
| NKE240119P00100000 | 2022-09-30 2:39PM EDT | 100.00 | 21.65 | 22.10 | 22.70 | +4.45 | +25.87% | 44 | 3,001 | 30.19% |
| NKE240119P00105000 | 2022-09-30 11:06AM EDT | 105.00 | 24.40 | 25.30 | 26.40 | +4.66 | +23.61% | 22 | 3,116 | 29.57% |
| NKE240119P00110000 | 2022-09-30 2:45PM EDT | 110.00 | 29.03 | 29.45 | 29.70 | +5.73 | +24.59% | 302 | 2,589 | 26.79% |
| NKE240119P00115000 | 2022-09-30 1:20PM EDT | 115.00 | 32.85 | 33.50 | 33.95 | +6.40 | +24.20% | 2 | 6,253 | 26.33% |
| NKE240119P00120000 | 2022-09-30 2:45PM EDT | 120.00 | 37.24 | 37.60 | 38.30 | +7.09 | +23.52% | 16 | 2,677 | 25.54% |
| NKE240119P00125000 | 2022-09-30 10:48AM EDT | 125.00 | 40.55 | 41.95 | 43.00 | +7.55 | +22.88% | 11 | 1,527 | 25.83% |
| NKE240119P00130000 | 2022-09-30 11:20AM EDT | 130.00 | 45.03 | 46.15 | 47.55 | +9.56 | +26.95% | 9 | 2,924 | 24.60% |
| NKE240119P00135000 | 2022-09-26 11:55AM EDT | 135.00 | 40.65 | 51.55 | 52.35 | 0.00 | - | 5 | 2,245 | 24.41% |
| NKE240119P00140000 | 2022-09-30 9:42AM EDT | 140.00 | 57.10 | 56.30 | 57.35 | +11.75 | +25.91% | 9 | 726 | 25.82% |
| NKE240119P00145000 | 2022-09-30 12:40PM EDT | 145.00 | 60.30 | 61.40 | 62.35 | +24.70 | +69.38% | 1 | 463 | 27.15% |
| NKE240119P00150000 | 2022-09-26 2:22PM EDT | 150.00 | 54.08 | 66.50 | 67.35 | 0.00 | - | 1 | 1,773 | 28.43% |
| NKE240119P00155000 | 2022-09-28 12:15PM EDT | 155.00 | 56.20 | 71.50 | 72.40 | 0.00 | - | 2 | 268 | 30.18% |
| NKE240119P00160000 | 2022-09-19 1:52PM EDT | 160.00 | 54.15 | 76.35 | 77.30 | 0.00 | - | 4 | 31 | 30.25% |
| NKE240119P00165000 | 2022-09-29 2:49PM EDT | 165.00 | 70.00 | 81.30 | 82.35 | 0.00 | - | 1 | 1 | 31.93% |
| NKE240119P00170000 | 2022-08-12 2:01PM EDT | 170.00 | 55.50 | 58.85 | 59.45 | 0.00 | - | 1 | 48 | 0.00% |
| NKE240119P00175000 | 2022-09-14 3:22PM EDT | 175.00 | 69.25 | 91.45 | 92.45 | 0.00 | - | 32 | 46 | 35.16% |
| NKE240119P00180000 | 2022-05-31 1:40PM EDT | 180.00 | 63.10 | 76.55 | 77.40 | 0.00 | - | 11 | 1 | 0.00% |
| NKE240119P00185000 | 2022-03-23 9:35AM EDT | 185.00 | 56.20 | 52.40 | 54.65 | 0.00 | - | 1 | 6 | 0.00% |
| NKE240119P00190000 | 2022-06-27 10:49AM EDT | 190.00 | 79.10 | 81.50 | 86.05 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240119P00195000 | 2022-03-28 10:23AM EDT | 195.00 | 64.15 | 73.10 | 74.75 | 0.00 | - | 1 | 151 | 0.00% |
| NKE240119P00200000 | 2022-06-22 9:44AM EDT | 200.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NKE240119P00210000 | 2022-06-09 2:56PM EDT | 210.00 | 90.00 | 101.35 | 102.55 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240119P00220000 | 2022-09-19 2:08PM EDT | 220.00 | 113.75 | 136.05 | 137.90 | 0.00 | - | 2 | 0 | 47.63% |
| NKE240119P00230000 | 2022-01-12 3:11PM EDT | 230.00 | 81.23 | 88.90 | 92.70 | 0.00 | - | 2 | 25 | 0.00% |
| NKE240119P00240000 | 2021-11-10 1:38PM EDT | 240.00 | 79.73 | 76.60 | 80.45 | 0.00 | - | - | 1 | 0.00% |
| NKE240119P00250000 | 2022-06-28 10:07AM EDT | 250.00 | 143.00 | 140.60 | 142.70 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240119P00260000 | 2022-09-30 11:57AM EDT | 260.00 | 175.67 | 175.75 | 178.20 | +26.67 | +17.90% | 2 | 0 | 56.06% |
© 2022 Yahoo. All rights reserved.
