NKE - NIKE, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00045000 | 2023-03-28 10:11AM EDT | 45.00 | 75.35 | 81.30 | 84.15 | 0.00 | - | 5 | 29 | 146.59% |
| NKE250117C00047500 | 2023-05-03 11:55AM EDT | 47.50 | 80.90 | 61.85 | 63.55 | 0.00 | - | 4 | 541 | 63.05% |
| NKE250117C00050000 | 2023-05-15 3:00PM EDT | 50.00 | 72.36 | 58.60 | 59.60 | 0.00 | - | 1 | 44 | 54.33% |
| NKE250117C00055000 | 2023-06-02 12:03PM EDT | 55.00 | 56.50 | 54.30 | 55.25 | 0.00 | - | 1 | 21 | 51.75% |
| NKE250117C00060000 | 2023-06-02 9:44AM EDT | 60.00 | 51.80 | 50.15 | 50.90 | 0.00 | - | 3 | 28 | 50.76% |
| NKE250117C00065000 | 2023-04-10 12:38PM EDT | 65.00 | 61.55 | 62.75 | 64.20 | 0.00 | - | 1 | 29 | 100.17% |
| NKE250117C00070000 | 2023-06-01 3:58PM EDT | 70.00 | 40.65 | 42.35 | 43.40 | 0.00 | - | 1 | 57 | 48.25% |
| NKE250117C00075000 | 2023-06-01 12:32PM EDT | 75.00 | 37.30 | 38.65 | 39.15 | 0.00 | - | 2 | 137 | 45.11% |
| NKE250117C00080000 | 2023-06-02 3:37PM EDT | 80.00 | 37.74 | 34.90 | 35.75 | 0.00 | - | 3 | 53 | 44.10% |
| NKE250117C00082500 | 2023-06-05 9:41AM EDT | 82.50 | 35.40 | 33.20 | 33.80 | -3.30 | -8.53% | 1 | 6 | 42.85% |
| NKE250117C00085000 | 2023-06-05 1:53PM EDT | 85.00 | 31.76 | 31.50 | 32.40 | +2.11 | +7.12% | 1 | 110 | 42.85% |
| NKE250117C00087500 | 2023-05-24 12:49PM EDT | 87.50 | 32.10 | 29.90 | 30.50 | 0.00 | - | 1 | 55 | 41.61% |
| NKE250117C00090000 | 2023-06-05 1:03PM EDT | 90.00 | 28.55 | 28.30 | 29.00 | -1.60 | -5.31% | 23 | 585 | 41.20% |
| NKE250117C00092500 | 2023-02-23 1:23PM EDT | 92.50 | 39.55 | 39.75 | 40.90 | 0.00 | - | 1 | 2 | 68.38% |
| NKE250117C00095000 | 2023-05-26 12:13PM EDT | 95.00 | 27.80 | 25.15 | 25.65 | 0.00 | - | 2 | 17 | 39.40% |
| NKE250117C00097500 | 2023-05-16 1:02PM EDT | 97.50 | 25.07 | 23.65 | 24.10 | -8.18 | -24.60% | 1 | 9 | 38.66% |
| NKE250117C00100000 | 2023-06-05 1:54PM EDT | 100.00 | 22.45 | 22.25 | 22.70 | -1.10 | -4.67% | 13 | 582 | 38.15% |
| NKE250117C00105000 | 2023-06-05 1:33PM EDT | 105.00 | 19.83 | 19.60 | 19.90 | -1.92 | -8.83% | 6 | 113 | 36.88% |
| NKE250117C00110000 | 2023-06-02 2:36PM EDT | 110.00 | 18.75 | 17.10 | 17.45 | -0.30 | -1.57% | 3 | 74 | 35.97% |
| NKE250117C00115000 | 2023-06-02 2:33PM EDT | 115.00 | 16.70 | 14.85 | 15.10 | 0.00 | - | 4 | 767 | 34.92% |
| NKE250117C00120000 | 2023-06-05 1:49PM EDT | 120.00 | 12.95 | 12.70 | 13.00 | -1.35 | -9.44% | 4 | 331 | 34.01% |
| NKE250117C00125000 | 2023-06-05 1:10PM EDT | 125.00 | 11.15 | 10.90 | 11.40 | -0.95 | -7.85% | 9 | 1,319 | 33.71% |
| NKE250117C00130000 | 2023-06-05 9:59AM EDT | 130.00 | 10.10 | 9.25 | 9.45 | -0.64 | -5.96% | 4 | 740 | 32.42% |
| NKE250117C00135000 | 2023-06-02 11:56AM EDT | 135.00 | 8.76 | 7.80 | 8.25 | 0.00 | - | 25 | 377 | 32.28% |
| NKE250117C00140000 | 2023-06-05 10:03AM EDT | 140.00 | 6.80 | 6.55 | 6.90 | -0.90 | -11.69% | 35 | 708 | 31.53% |
| NKE250117C00145000 | 2023-06-02 1:56PM EDT | 145.00 | 6.45 | 5.45 | 5.80 | 0.00 | - | 3 | 667 | 31.00% |
| NKE250117C00150000 | 2023-06-05 1:37PM EDT | 150.00 | 4.73 | 4.55 | 4.80 | -0.72 | -13.21% | 36 | 1,628 | 30.39% |
| NKE250117C00155000 | 2023-06-02 9:43AM EDT | 155.00 | 4.53 | 3.80 | 4.05 | +0.15 | +3.42% | 1 | 1,742 | 30.10% |
| NKE250117C00160000 | 2023-06-05 10:05AM EDT | 160.00 | 3.54 | 3.10 | 3.35 | -0.41 | -10.38% | 1 | 496 | 29.66% |
| NKE250117C00165000 | 2023-06-05 10:05AM EDT | 165.00 | 2.98 | 2.65 | 2.78 | -0.25 | -7.74% | 1 | 51 | 29.33% |
| NKE250117C00170000 | 2023-06-01 12:38PM EDT | 170.00 | 2.84 | 2.18 | 2.30 | +0.77 | +37.20% | 1 | 238 | 29.02% |
| NKE250117C00175000 | 2023-06-01 3:51PM EDT | 175.00 | 1.70 | 1.82 | 2.01 | 0.00 | - | 7 | 69 | 29.16% |
| NKE250117C00180000 | 2023-06-05 12:44PM EDT | 180.00 | 1.43 | 1.46 | 1.63 | -0.42 | -22.70% | 2 | 63 | 28.77% |
| NKE250117C00185000 | 2023-05-30 11:43AM EDT | 185.00 | 1.59 | 1.20 | 1.37 | 0.00 | - | 1 | 59 | 28.66% |
| NKE250117C00190000 | 2023-06-05 1:54PM EDT | 190.00 | 1.10 | 1.03 | 1.15 | -0.20 | -15.38% | 3 | 52 | 28.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00045000 | 2023-06-02 11:28AM EDT | 45.00 | 0.95 | 0.75 | 1.21 | 0.00 | - | 3 | 142 | 45.48% |
| NKE250117P00047500 | 2023-05-23 10:05AM EDT | 47.50 | 1.15 | 0.89 | 1.46 | 0.00 | - | 1 | 35 | 44.95% |
| NKE250117P00050000 | 2023-06-01 10:22AM EDT | 50.00 | 1.50 | 1.05 | 1.62 | 0.00 | - | 2 | 202 | 43.59% |
| NKE250117P00055000 | 2023-05-24 10:10AM EDT | 55.00 | 1.86 | 1.67 | 1.77 | 0.00 | - | 2 | 251 | 39.80% |
| NKE250117P00060000 | 2023-06-02 1:07PM EDT | 60.00 | 2.11 | 2.15 | 2.29 | 0.00 | - | 2 | 117 | 38.14% |
| NKE250117P00065000 | 2023-06-01 12:10PM EDT | 65.00 | 3.17 | 2.75 | 2.85 | 0.00 | - | 2 | 52 | 36.29% |
| NKE250117P00070000 | 2023-06-02 1:06PM EDT | 70.00 | 3.50 | 3.45 | 3.70 | 0.00 | - | 2 | 370 | 35.22% |
| NKE250117P00075000 | 2023-05-30 9:55AM EDT | 75.00 | 4.45 | 4.30 | 4.55 | 0.00 | - | 34 | 383 | 33.70% |
| NKE250117P00080000 | 2023-06-01 10:40AM EDT | 80.00 | 6.00 | 5.35 | 5.55 | 0.00 | - | 2 | 296 | 32.25% |
| NKE250117P00082500 | 2023-06-02 11:39AM EDT | 82.50 | 5.95 | 5.70 | 6.20 | 0.00 | - | 2 | 149 | 31.78% |
| NKE250117P00085000 | 2023-06-02 3:25PM EDT | 85.00 | 6.25 | 6.55 | 6.80 | 0.00 | - | 1 | 373 | 31.08% |
| NKE250117P00087500 | 2023-06-05 1:14PM EDT | 87.50 | 7.30 | 7.15 | 7.50 | +0.05 | +0.69% | 1 | 684 | 30.51% |
| NKE250117P00090000 | 2023-06-05 10:04AM EDT | 90.00 | 8.30 | 7.95 | 8.10 | +0.26 | +3.23% | 2 | 4,035 | 29.62% |
| NKE250117P00092500 | 2023-05-30 3:14PM EDT | 92.50 | 9.00 | 8.65 | 8.95 | 0.00 | - | 21 | 388 | 29.18% |
| NKE250117P00095000 | 2023-06-01 3:49PM EDT | 95.00 | 10.60 | 9.45 | 9.85 | 0.00 | - | 1 | 338 | 28.73% |
| NKE250117P00097500 | 2023-05-30 3:22PM EDT | 97.50 | 10.35 | 10.35 | 10.70 | -0.25 | -2.36% | 1 | 509 | 28.07% |
| NKE250117P00100000 | 2023-06-05 12:10PM EDT | 100.00 | 11.45 | 11.20 | 11.50 | +0.10 | +0.88% | 306 | 3,079 | 27.20% |
| NKE250117P00105000 | 2023-06-05 1:38PM EDT | 105.00 | 13.45 | 13.25 | 13.60 | +0.41 | +3.14% | 3 | 762 | 26.12% |
| NKE250117P00110000 | 2023-06-01 9:30AM EDT | 110.00 | 16.90 | 15.55 | 15.95 | 0.00 | - | 1 | 1,617 | 25.04% |
| NKE250117P00115000 | 2023-06-01 3:29PM EDT | 115.00 | 19.55 | 18.10 | 18.50 | 0.00 | - | 15 | 2,203 | 23.83% |
| NKE250117P00120000 | 2023-06-02 1:22PM EDT | 120.00 | 20.10 | 20.90 | 21.50 | 0.00 | - | 1 | 1,214 | 22.95% |
| NKE250117P00125000 | 2023-06-01 11:16AM EDT | 125.00 | 25.50 | 24.05 | 24.45 | 0.00 | - | 5 | 628 | 21.38% |
| NKE250117P00130000 | 2023-06-01 9:35AM EDT | 130.00 | 30.00 | 27.35 | 27.85 | 0.00 | - | 1 | 699 | 20.05% |
| NKE250117P00135000 | 2023-05-30 3:01PM EDT | 135.00 | 31.15 | 31.05 | 31.70 | 0.00 | - | 287 | 497 | 19.05% |
| NKE250117P00140000 | 2023-05-31 3:42PM EDT | 140.00 | 36.00 | 35.10 | 35.60 | 0.00 | - | 6 | 84 | 17.24% |
| NKE250117P00145000 | 2023-05-22 12:04PM EDT | 145.00 | 35.40 | 39.45 | 39.90 | 0.00 | - | 1 | 138 | 15.50% |
| NKE250117P00150000 | 2023-05-16 12:23PM EDT | 150.00 | 35.60 | 43.80 | 45.10 | 0.00 | - | 1 | 29 | 17.86% |
| NKE250117P00155000 | 2023-05-31 12:19PM EDT | 155.00 | 50.10 | 48.65 | 50.05 | 0.00 | - | 2 | 123 | 18.82% |
| NKE250117P00160000 | 2023-05-08 1:36PM EDT | 160.00 | 36.50 | 53.85 | 55.10 | 0.00 | - | 5 | 3 | 20.28% |
| NKE250117P00165000 | 2023-03-23 3:01PM EDT | 165.00 | 45.40 | 40.15 | 41.25 | 0.00 | - | 4 | 5 | 0.00% |
| NKE250117P00170000 | 2023-06-05 10:47AM EDT | 170.00 | 63.55 | 63.75 | 64.85 | +1.55 | +2.50% | 1 | 2 | 20.85% |
| NKE250117P00175000 | 2023-05-18 10:45AM EDT | 175.00 | 56.80 | 68.50 | 69.85 | 0.00 | - | 1 | 0 | 21.83% |
| NKE250117P00180000 | 2023-04-27 9:46AM EDT | 180.00 | 56.50 | 71.40 | 73.70 | 0.00 | - | 5 | 0 | 0.00% |
| NKE250117P00190000 | 2023-05-25 10:06AM EDT | 190.00 | 81.85 | 83.35 | 85.15 | 0.00 | - | 10 | 0 | 26.70% |
© 2023 Yahoo. All rights reserved.