NKE - NIKE, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00070000 | 2023-06-02 2:07PM EDT | 70.00 | 42.70 | 40.00 | 40.45 | 0.00 | - | 1 | 20 | 48.36% |
| NKE240621C00075000 | 2023-06-02 2:07PM EDT | 75.00 | 38.50 | 36.00 | 36.60 | 0.00 | - | 1 | 20 | 47.02% |
| NKE240621C00080000 | 2023-06-05 12:58PM EDT | 80.00 | 32.60 | 32.10 | 32.40 | -1.13 | -3.35% | 13 | 23 | 44.03% |
| NKE240621C00085000 | 2023-06-02 10:59AM EDT | 85.00 | 29.49 | 28.30 | 28.65 | 0.00 | - | 2 | 5 | 42.19% |
| NKE240621C00090000 | 2023-06-05 10:32AM EDT | 90.00 | 25.50 | 24.65 | 25.05 | -1.33 | -4.96% | 2 | 17 | 40.36% |
| NKE240621C00095000 | 2023-06-05 12:58PM EDT | 95.00 | 21.76 | 21.40 | 21.80 | -6.59 | -23.25% | 8 | 3 | 39.02% |
| NKE240621C00100000 | 2023-06-05 12:05PM EDT | 100.00 | 18.65 | 18.35 | 18.65 | -1.90 | -9.25% | 90 | 168 | 37.44% |
| NKE240621C00105000 | 2023-06-05 9:40AM EDT | 105.00 | 17.15 | 15.50 | 15.75 | -0.34 | -1.94% | 3 | 303 | 35.97% |
| NKE240621C00110000 | 2023-06-02 12:52PM EDT | 110.00 | 14.47 | 12.85 | 13.15 | 0.00 | - | 2 | 28 | 34.68% |
| NKE240621C00115000 | 2023-06-01 3:56PM EDT | 115.00 | 9.85 | 10.60 | 10.95 | 0.00 | - | 19 | 699 | 33.78% |
| NKE240621C00120000 | 2023-06-05 12:24PM EDT | 120.00 | 8.90 | 8.65 | 8.90 | +0.70 | +8.54% | 6 | 362 | 32.67% |
| NKE240621C00125000 | 2023-06-05 1:30PM EDT | 125.00 | 7.13 | 7.00 | 7.20 | -0.82 | -10.31% | 64 | 698 | 31.83% |
| NKE240621C00130000 | 2023-06-05 12:12PM EDT | 130.00 | 5.74 | 5.45 | 5.80 | -0.81 | -12.37% | 11 | 81 | 31.19% |
| NKE240621C00135000 | 2023-06-05 1:04PM EDT | 135.00 | 4.60 | 4.35 | 4.55 | -0.70 | -13.21% | 74 | 266 | 30.39% |
| NKE240621C00140000 | 2023-06-05 1:24PM EDT | 140.00 | 3.50 | 3.40 | 3.65 | -0.70 | -16.67% | 2 | 226 | 30.07% |
| NKE240621C00145000 | 2023-06-05 12:52PM EDT | 145.00 | 2.80 | 2.61 | 2.81 | -0.45 | -13.85% | 16 | 201 | 29.43% |
| NKE240621C00150000 | 2023-06-05 11:55AM EDT | 150.00 | 2.13 | 2.01 | 2.23 | -0.42 | -16.47% | 14 | 196 | 29.21% |
| NKE240621C00155000 | 2023-05-30 2:22PM EDT | 155.00 | 1.65 | 1.54 | 1.76 | -0.36 | -17.91% | 1 | 57 | 29.00% |
| NKE240621C00160000 | 2023-06-05 12:29PM EDT | 160.00 | 1.36 | 1.21 | 1.34 | +0.11 | +8.80% | 2 | 28 | 28.59% |
| NKE240621C00165000 | 2023-05-31 12:10PM EDT | 165.00 | 1.05 | 0.92 | 1.05 | 0.00 | - | 3 | 36 | 28.46% |
| NKE240621C00170000 | 2023-05-26 2:02PM EDT | 170.00 | 1.10 | 0.71 | 0.81 | 0.00 | - | 1 | 38 | 28.25% |
| NKE240621C00175000 | 2023-05-16 12:37PM EDT | 175.00 | 1.78 | 0.54 | 0.67 | 0.00 | - | 1 | 1,501 | 28.47% |
| NKE240621C00180000 | 2023-05-23 12:47PM EDT | 180.00 | 0.77 | 0.40 | 0.66 | 0.00 | - | 13 | 140 | 29.59% |
| NKE240621C00185000 | 2023-05-19 1:38PM EDT | 185.00 | 0.91 | 0.30 | 0.56 | 0.00 | - | 1 | 22 | 29.86% |
| NKE240621C00190000 | 2023-06-02 10:49AM EDT | 190.00 | 0.35 | 0.25 | 0.43 | 0.00 | - | 10 | 225 | 29.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00055000 | 2023-06-01 2:28PM EDT | 55.00 | 1.02 | 0.72 | 0.99 | 0.00 | - | - | 12 | 42.85% |
| NKE240621P00060000 | 2023-06-01 11:41AM EDT | 60.00 | 1.40 | 1.17 | 1.26 | 0.00 | - | 4 | 46 | 40.27% |
| NKE240621P00065000 | 2023-06-05 11:55AM EDT | 65.00 | 1.61 | 1.59 | 1.70 | -0.02 | -1.23% | 2 | 21 | 38.56% |
| NKE240621P00070000 | 2023-06-02 12:52PM EDT | 70.00 | 2.19 | 2.12 | 2.24 | +0.10 | +4.78% | 5 | 48 | 36.86% |
| NKE240621P00075000 | 2023-06-02 2:13PM EDT | 75.00 | 2.85 | 2.78 | 2.86 | +0.15 | +5.56% | 1 | 48 | 35.02% |
| NKE240621P00080000 | 2023-06-05 12:12PM EDT | 80.00 | 3.65 | 3.60 | 3.80 | +0.15 | +4.29% | 3 | 91 | 33.94% |
| NKE240621P00085000 | 2023-06-05 12:31PM EDT | 85.00 | 4.65 | 4.60 | 4.85 | +0.21 | +4.73% | 29 | 760 | 32.58% |
| NKE240621P00090000 | 2023-06-02 3:59PM EDT | 90.00 | 5.45 | 5.80 | 6.00 | 0.00 | - | 5 | 412 | 30.93% |
| NKE240621P00095000 | 2023-06-05 12:58PM EDT | 95.00 | 7.27 | 7.25 | 7.50 | +0.02 | +0.28% | 9 | 920 | 29.66% |
| NKE240621P00100000 | 2023-06-05 11:10AM EDT | 100.00 | 8.96 | 8.95 | 9.15 | +0.46 | +5.41% | 6 | 2,660 | 28.14% |
| NKE240621P00105000 | 2023-06-05 12:16PM EDT | 105.00 | 10.95 | 11.05 | 11.20 | -0.05 | -0.45% | 41 | 185 | 26.91% |
| NKE240621P00110000 | 2023-06-05 1:39PM EDT | 110.00 | 13.35 | 13.30 | 13.45 | -1.34 | -9.12% | 47 | 605 | 25.42% |
| NKE240621P00115000 | 2023-06-05 10:24AM EDT | 115.00 | 15.77 | 15.90 | 16.25 | +0.71 | +4.71% | 3 | 766 | 24.43% |
| NKE240621P00120000 | 2023-06-05 10:32AM EDT | 120.00 | 18.73 | 18.85 | 19.25 | -1.07 | -5.40% | 68 | 65 | 23.08% |
| NKE240621P00125000 | 2023-06-02 10:11AM EDT | 125.00 | 22.06 | 22.25 | 22.55 | 0.00 | - | 2 | 74 | 21.53% |
| NKE240621P00130000 | 2023-06-01 10:08AM EDT | 130.00 | 27.90 | 25.90 | 26.30 | 0.00 | - | 4 | 203 | 20.17% |
| NKE240621P00135000 | 2023-06-05 11:55AM EDT | 135.00 | 29.91 | 30.00 | 30.40 | -2.40 | -7.43% | 2 | 149 | 18.76% |
| NKE240621P00140000 | 2023-05-11 10:26AM EDT | 140.00 | 23.20 | 34.50 | 34.85 | 0.00 | - | - | 7 | 17.57% |
| NKE240621P00145000 | 2023-05-19 2:10PM EDT | 145.00 | 32.17 | 39.10 | 39.75 | 0.00 | - | 8 | 33 | 18.45% |
| NKE240621P00150000 | 2023-05-15 2:40PM EDT | 150.00 | 32.17 | 44.00 | 44.75 | 0.00 | - | 3 | 3 | 19.96% |
| NKE240621P00155000 | 2023-04-10 3:45PM EDT | 155.00 | 34.65 | 33.15 | 33.55 | 0.00 | - | 2 | 184 | 0.00% |
| NKE240621P00160000 | 2023-05-22 1:40PM EDT | 160.00 | 48.55 | 54.10 | 54.85 | 0.00 | - | 4 | 11 | 23.65% |
| NKE240621P00165000 | 2023-05-12 3:54PM EDT | 165.00 | 45.15 | 58.85 | 59.70 | 0.00 | - | 85 | 1 | 23.61% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 64.00 | 64.85 | 0.00 | - | 1 | 0 | 26.27% |
| NKE240621P00175000 | 2023-03-21 1:13PM EDT | 175.00 | 51.53 | 49.90 | 51.20 | 0.00 | - | - | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.