NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221202C00075000 | 2022-11-01 10:16AM EST | 75.00 | 19.25 | 30.80 | 31.20 | 0.00 | - | 4 | 0 | 114.06% |
| NKE221202C00079000 | 2022-11-09 1:23PM EST | 79.00 | 14.00 | 26.85 | 27.10 | 0.00 | - | 4 | 4 | 87.50% |
| NKE221202C00084000 | 2022-11-25 10:11AM EST | 84.00 | 21.75 | 21.90 | 22.10 | -1.25 | -5.43% | 2 | 0 | 80.08% |
| NKE221202C00085000 | 2022-11-08 12:22PM EST | 85.00 | 11.15 | 20.85 | 21.10 | 0.00 | - | 2 | 5 | 67.97% |
| NKE221202C00086000 | 2022-11-23 11:47AM EST | 86.00 | 20.90 | 19.75 | 20.10 | 0.00 | - | 3 | 4 | 88.48% |
| NKE221202C00087000 | 2022-11-15 11:52AM EST | 87.00 | 20.58 | 18.85 | 19.10 | 0.00 | - | 1 | 0 | 60.94% |
| NKE221202C00088000 | 2022-11-10 3:24PM EST | 88.00 | 11.62 | 17.80 | 18.10 | 0.00 | - | 1 | 0 | 80.27% |
| NKE221202C00089000 | 2022-11-08 9:43AM EST | 89.00 | 6.65 | 16.90 | 17.10 | 0.00 | - | 8 | 0 | 62.50% |
| NKE221202C00090000 | 2022-11-22 12:29PM EST | 90.00 | 14.60 | 15.90 | 16.15 | 0.00 | - | 28 | 97 | 63.28% |
| NKE221202C00091000 | 2022-11-25 9:52AM EST | 91.00 | 15.15 | 14.90 | 15.10 | +1.20 | +8.60% | 13 | 0 | 55.47% |
| NKE221202C00092000 | 2022-11-25 9:51AM EST | 92.00 | 14.18 | 13.95 | 14.15 | +1.78 | +14.35% | 1 | 0 | 58.98% |
| NKE221202C00093000 | 2022-11-25 11:35AM EST | 93.00 | 13.15 | 12.85 | 13.15 | +0.75 | +6.05% | 3 | 351 | 63.67% |
| NKE221202C00094000 | 2022-11-25 12:17PM EST | 94.00 | 12.24 | 11.85 | 12.15 | -0.39 | -3.09% | 6 | 0 | 59.57% |
| NKE221202C00095000 | 2022-11-25 12:19PM EST | 95.00 | 11.22 | 10.95 | 11.15 | -0.48 | -4.10% | 7 | 0 | 55.27% |
| NKE221202C00096000 | 2022-11-25 10:58AM EST | 96.00 | 10.47 | 9.95 | 10.20 | +1.87 | +21.74% | 11 | 0 | 53.91% |
| NKE221202C00097000 | 2022-11-25 10:59AM EST | 97.00 | 9.40 | 8.95 | 9.20 | -0.50 | -5.05% | 2 | 0 | 49.51% |
| NKE221202C00098000 | 2022-11-25 12:32PM EST | 98.00 | 8.33 | 7.95 | 8.20 | +0.61 | +7.90% | 1 | 0 | 45.02% |
| NKE221202C00099000 | 2022-11-25 11:32AM EST | 99.00 | 7.23 | 7.05 | 7.25 | -0.52 | -6.71% | 6 | 0 | 42.77% |
| NKE221202C00100000 | 2022-11-25 12:11PM EST | 100.00 | 6.28 | 6.05 | 6.35 | -0.61 | -8.85% | 17 | 0 | 41.70% |
| NKE221202C00101000 | 2022-11-25 12:37PM EST | 101.00 | 5.40 | 5.15 | 5.40 | -0.64 | -10.60% | 12 | 0 | 38.23% |
| NKE221202C00102000 | 2022-11-23 2:44PM EST | 102.00 | 5.02 | 4.35 | 4.55 | 0.00 | - | 4 | 0 | 37.01% |
| NKE221202C00103000 | 2022-11-25 11:10AM EST | 103.00 | 4.00 | 3.60 | 3.70 | -0.07 | -1.72% | 21 | 0 | 34.77% |
| NKE221202C00104000 | 2022-11-25 12:45PM EST | 104.00 | 2.98 | 2.87 | 2.93 | -0.57 | -16.06% | 12 | 0 | 33.15% |
| NKE221202C00105000 | 2022-11-25 12:58PM EST | 105.00 | 2.22 | 2.23 | 2.28 | -0.59 | -21.00% | 93 | 0 | 32.59% |
| NKE221202C00106000 | 2022-11-25 12:59PM EST | 106.00 | 1.69 | 1.67 | 1.72 | -0.51 | -23.18% | 159 | 0 | 32.08% |
| NKE221202C00107000 | 2022-11-25 12:59PM EST | 107.00 | 1.23 | 1.21 | 1.26 | -0.46 | -27.22% | 1,087 | 0 | 31.79% |
| NKE221202C00108000 | 2022-11-25 12:48PM EST | 108.00 | 0.93 | 0.86 | 0.89 | -0.34 | -26.77% | 72 | 0 | 31.45% |
| NKE221202C00109000 | 2022-11-25 12:29PM EST | 109.00 | 0.67 | 0.59 | 0.62 | -0.23 | -25.56% | 275 | 0 | 31.49% |
| NKE221202C00110000 | 2022-11-25 12:56PM EST | 110.00 | 0.42 | 0.40 | 0.42 | -0.24 | -36.36% | 182 | 0 | 31.59% |
| NKE221202C00111000 | 2022-11-25 12:58PM EST | 111.00 | 0.26 | 0.26 | 0.28 | -0.24 | -48.00% | 78 | 0 | 31.79% |
| NKE221202C00112000 | 2022-11-25 12:44PM EST | 112.00 | 0.19 | 0.17 | 0.19 | -0.19 | -50.00% | 53 | 0 | 32.32% |
| NKE221202C00113000 | 2022-11-25 12:59PM EST | 113.00 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 23 | 0 | 33.01% |
| NKE221202C00114000 | 2022-11-25 12:11PM EST | 114.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 8 | 126 | 33.79% |
| NKE221202C00115000 | 2022-11-25 12:59PM EST | 115.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 17 | 0 | 35.35% |
| NKE221202C00116000 | 2022-11-23 3:55PM EST | 116.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 11 | 0 | 36.33% |
| NKE221202C00117000 | 2022-11-25 12:58PM EST | 117.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 0 | 37.70% |
| NKE221202C00118000 | 2022-11-25 10:15AM EST | 118.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 0 | 38.67% |
| NKE221202C00119000 | 2022-11-25 12:58PM EST | 119.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 0 | 41.41% |
| NKE221202C00120000 | 2022-11-25 9:45AM EST | 120.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 0 | 41.41% |
| NKE221202C00125000 | 2022-11-25 9:43AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 49.22% |
| NKE221202C00130000 | 2022-11-16 10:06AM EST | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 56.25% |
| NKE221202C00135000 | 2022-11-07 12:00PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 65.63% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221202P00060000 | 2022-11-16 12:36PM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 143.75% |
| NKE221202P00065000 | 2022-11-18 9:46AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 125.00% |
| NKE221202P00070000 | 2022-11-18 9:46AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 109.38% |
| NKE221202P00075000 | 2022-11-16 3:43PM EST | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 90.63% |
| NKE221202P00076000 | 2022-11-10 2:17PM EST | 76.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 87.50% |
| NKE221202P00077000 | 2022-11-10 3:59PM EST | 77.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 84.38% |
| NKE221202P00078000 | 2022-11-10 10:38AM EST | 78.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 81.25% |
| NKE221202P00079000 | 2022-11-09 3:03PM EST | 79.00 | 0.42 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 78.13% |
| NKE221202P00080000 | 2022-11-18 10:11AM EST | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 75 | 75.00% |
| NKE221202P00081000 | 2022-11-21 11:19AM EST | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 71.88% |
| NKE221202P00082000 | 2022-11-25 10:44AM EST | 82.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 0 | 68.75% |
| NKE221202P00083000 | 2022-11-25 10:02AM EST | 83.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 0 | 65.63% |
| NKE221202P00084000 | 2022-11-15 11:30AM EST | 84.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 62.50% |
| NKE221202P00085000 | 2022-11-25 12:11PM EST | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 0 | 67.97% |
| NKE221202P00086000 | 2022-11-18 10:31AM EST | 86.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 0 | 64.84% |
| NKE221202P00087000 | 2022-11-25 10:47AM EST | 87.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1 | 0 | 61.72% |
| NKE221202P00088000 | 2022-11-21 10:05AM EST | 88.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 123 | 57.81% |
| NKE221202P00089000 | 2022-11-25 12:33PM EST | 89.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 0 | 54.69% |
| NKE221202P00090000 | 2022-11-25 12:19PM EST | 90.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 393 | 55.47% |
| NKE221202P00091000 | 2022-11-25 11:28AM EST | 91.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 0 | 51.95% |
| NKE221202P00092000 | 2022-11-23 10:28AM EST | 92.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 0 | 50.78% |
| NKE221202P00093000 | 2022-11-25 11:43AM EST | 93.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 175 | 0 | 48.44% |
| NKE221202P00094000 | 2022-11-25 12:24PM EST | 94.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 3 | 464 | 46.48% |
| NKE221202P00095000 | 2022-11-25 12:59PM EST | 95.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 20 | 1,048 | 45.51% |
| NKE221202P00096000 | 2022-11-25 9:39AM EST | 96.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1 | 0 | 43.75% |
| NKE221202P00097000 | 2022-11-25 12:59PM EST | 97.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 79 | 0 | 41.60% |
| NKE221202P00098000 | 2022-11-25 12:29PM EST | 98.00 | 0.13 | 0.14 | 0.15 | -0.05 | -27.78% | 264 | 1,194 | 40.23% |
| NKE221202P00099000 | 2022-11-25 12:59PM EST | 99.00 | 0.19 | 0.20 | 0.21 | -0.02 | -9.52% | 51 | 0 | 39.26% |
| NKE221202P00100000 | 2022-11-25 12:36PM EST | 100.00 | 0.29 | 0.28 | 0.29 | -0.01 | -3.33% | 87 | 0 | 38.09% |
| NKE221202P00101000 | 2022-11-25 12:39PM EST | 101.00 | 0.39 | 0.39 | 0.41 | -0.01 | -2.50% | 62 | 0 | 37.31% |
| NKE221202P00102000 | 2022-11-25 12:59PM EST | 102.00 | 0.57 | 0.56 | 0.57 | -0.03 | -5.00% | 95 | 0 | 36.48% |
| NKE221202P00103000 | 2022-11-25 12:59PM EST | 103.00 | 0.78 | 0.78 | 0.81 | +0.06 | +8.33% | 146 | 0 | 36.33% |
| NKE221202P00104000 | 2022-11-25 12:56PM EST | 104.00 | 1.10 | 1.08 | 1.11 | +0.11 | +11.11% | 1,111 | 0 | 36.04% |
| NKE221202P00105000 | 2022-11-25 12:59PM EST | 105.00 | 1.46 | 1.45 | 1.50 | +0.13 | +9.77% | 270 | 0 | 36.01% |
| NKE221202P00106000 | 2022-11-25 12:59PM EST | 106.00 | 1.95 | 1.92 | 1.97 | +0.23 | +13.37% | 1,407 | 0 | 35.99% |
| NKE221202P00107000 | 2022-11-25 12:33PM EST | 107.00 | 2.40 | 2.48 | 2.54 | +0.17 | +7.62% | 274 | 0 | 36.28% |
| NKE221202P00108000 | 2022-11-25 12:43PM EST | 108.00 | 3.15 | 3.10 | 3.20 | +0.35 | +12.50% | 38 | 0 | 36.89% |
| NKE221202P00109000 | 2022-11-25 12:44PM EST | 109.00 | 3.86 | 3.85 | 3.95 | +0.01 | +0.26% | 12 | 0 | 37.99% |
| NKE221202P00110000 | 2022-11-25 9:48AM EST | 110.00 | 4.67 | 4.60 | 4.80 | -0.23 | -4.69% | 1 | 0 | 40.19% |
| NKE221202P00111000 | 2022-11-18 3:22PM EST | 111.00 | 6.80 | 5.45 | 5.70 | 0.00 | - | 35 | 0 | 42.87% |
| NKE221202P00112000 | 2022-11-25 12:04PM EST | 112.00 | 6.40 | 6.40 | 6.65 | -1.55 | -19.50% | 1 | 0 | 46.29% |
| NKE221202P00115000 | 2022-11-14 9:45AM EST | 115.00 | 9.60 | 9.25 | 9.50 | 0.00 | - | 1 | 0 | 54.59% |
| NKE221202P00130000 | 2022-10-14 10:27AM EST | 130.00 | 41.31 | 23.45 | 24.35 | 0.00 | - | - | 0 | 97.36% |
| NKE221202P00135000 | 2022-11-10 9:42AM EST | 135.00 | 38.30 | 29.15 | 29.40 | 0.00 | - | - | 0 | 105.47% |
© 2022 Yahoo. All rights reserved.
