NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230324C00090000 | 2023-03-16 3:00PM EDT | 90.00 | 30.77 | 30.90 | 31.80 | 0.00 | - | 1 | 2 | 145.12% |
| NKE230324C00095000 | 2023-03-01 2:58PM EDT | 95.00 | 26.75 | 26.00 | 26.65 | +2.85 | +11.92% | 2 | 0 | 118.56% |
| NKE230324C00096000 | 2023-03-20 11:40AM EDT | 96.00 | 26.05 | 24.95 | 25.65 | +3.95 | +17.87% | 1 | 1 | 110.16% |
| NKE230324C00097000 | 2023-03-13 12:34PM EDT | 97.00 | 21.05 | 24.05 | 24.70 | 0.00 | - | - | 1 | 116.41% |
| NKE230324C00098000 | 2023-03-17 11:57AM EDT | 98.00 | 21.33 | 23.10 | 23.70 | 0.00 | - | 4 | 4 | 114.45% |
| NKE230324C00099000 | 2023-03-14 3:37PM EDT | 99.00 | 20.00 | 22.15 | 22.75 | 0.00 | - | - | 1 | 114.84% |
| NKE230324C00100000 | 2023-03-17 1:09PM EDT | 100.00 | 20.50 | 21.20 | 21.80 | 0.00 | - | 13 | 13 | 114.26% |
| NKE230324C00101000 | 2023-03-20 9:30AM EDT | 101.00 | 20.50 | 20.25 | 20.85 | +3.05 | +17.48% | 1 | 8 | 113.09% |
| NKE230324C00104000 | 2023-03-17 11:57AM EDT | 104.00 | 15.80 | 17.50 | 18.05 | 0.00 | - | 8 | 8 | 111.13% |
| NKE230324C00105000 | 2023-03-20 12:44PM EDT | 105.00 | 16.25 | 16.60 | 17.15 | -0.03 | -0.18% | 4 | 101 | 110.60% |
| NKE230324C00106000 | 2023-03-17 1:37PM EDT | 106.00 | 14.91 | 15.75 | 16.20 | 0.00 | - | 50 | 73 | 109.47% |
| NKE230324C00107000 | 2023-03-20 3:55PM EDT | 107.00 | 15.20 | 14.85 | 15.35 | +1.60 | +11.76% | 5 | 86 | 108.79% |
| NKE230324C00108000 | 2023-03-20 1:41PM EDT | 108.00 | 13.90 | 14.15 | 14.50 | +0.88 | +6.76% | 8 | 1 | 111.08% |
| NKE230324C00109000 | 2023-03-20 11:40AM EDT | 109.00 | 13.90 | 13.20 | 13.65 | +0.70 | +5.30% | 2 | 13 | 108.35% |
| NKE230324C00110000 | 2023-03-20 3:44PM EDT | 110.00 | 12.55 | 12.40 | 12.85 | +0.34 | +2.78% | 30 | 88 | 108.30% |
| NKE230324C00111000 | 2023-03-20 2:31PM EDT | 111.00 | 11.00 | 11.75 | 12.00 | -0.30 | -2.65% | 11 | 47 | 109.03% |
| NKE230324C00112000 | 2023-03-20 3:55PM EDT | 112.00 | 11.10 | 10.95 | 11.25 | +0.40 | +3.74% | 27 | 42 | 108.35% |
| NKE230324C00113000 | 2023-03-20 1:34PM EDT | 113.00 | 9.45 | 10.25 | 10.50 | +0.30 | +3.28% | 4 | 72 | 108.40% |
| NKE230324C00114000 | 2023-03-20 11:55AM EDT | 114.00 | 9.85 | 9.55 | 9.80 | +0.57 | +6.14% | 12 | 89 | 108.35% |
| NKE230324C00115000 | 2023-03-20 3:52PM EDT | 115.00 | 9.00 | 8.85 | 9.10 | +0.75 | +9.09% | 13 | 54 | 107.72% |
| NKE230324C00116000 | 2023-03-20 3:46PM EDT | 116.00 | 8.17 | 8.15 | 8.45 | +1.07 | +15.07% | 3 | 64 | 107.06% |
| NKE230324C00117000 | 2023-03-20 3:46PM EDT | 117.00 | 7.55 | 7.55 | 7.75 | +0.93 | +14.05% | 29 | 212 | 106.35% |
| NKE230324C00118000 | 2023-03-20 3:30PM EDT | 118.00 | 6.65 | 6.95 | 7.15 | +0.07 | +1.06% | 70 | 588 | 106.10% |
| NKE230324C00119000 | 2023-03-20 3:59PM EDT | 119.00 | 6.55 | 6.40 | 6.55 | +0.53 | +8.80% | 57 | 254 | 105.76% |
| NKE230324C00120000 | 2023-03-20 3:57PM EDT | 120.00 | 5.90 | 5.80 | 6.00 | +0.40 | +7.27% | 291 | 1,699 | 104.83% |
| NKE230324C00121000 | 2023-03-20 3:59PM EDT | 121.00 | 5.40 | 5.35 | 5.50 | +0.44 | +8.87% | 760 | 692 | 105.32% |
| NKE230324C00122000 | 2023-03-20 3:59PM EDT | 122.00 | 4.94 | 4.80 | 4.95 | +0.41 | +9.05% | 667 | 1,302 | 103.71% |
| NKE230324C00123000 | 2023-03-20 3:52PM EDT | 123.00 | 4.46 | 4.35 | 4.50 | +0.41 | +10.12% | 311 | 1,251 | 103.52% |
| NKE230324C00124000 | 2023-03-20 3:59PM EDT | 124.00 | 4.05 | 3.90 | 4.10 | +0.42 | +11.57% | 435 | 431 | 103.22% |
| NKE230324C00125000 | 2023-03-20 3:59PM EDT | 125.00 | 3.64 | 3.50 | 3.70 | +0.34 | +10.30% | 750 | 697 | 102.83% |
| NKE230324C00126000 | 2023-03-20 3:54PM EDT | 126.00 | 3.20 | 3.10 | 3.30 | +0.27 | +9.22% | 304 | 518 | 101.86% |
| NKE230324C00127000 | 2023-03-20 3:54PM EDT | 127.00 | 2.85 | 2.79 | 2.93 | +0.24 | +9.20% | 553 | 598 | 101.54% |
| NKE230324C00128000 | 2023-03-20 3:59PM EDT | 128.00 | 2.54 | 2.45 | 2.60 | +0.35 | +15.98% | 223 | 317 | 100.73% |
| NKE230324C00129000 | 2023-03-20 3:57PM EDT | 129.00 | 2.21 | 2.21 | 2.30 | +0.24 | +12.18% | 246 | 516 | 100.78% |
| NKE230324C00130000 | 2023-03-20 3:59PM EDT | 130.00 | 1.95 | 1.90 | 1.96 | +0.19 | +10.80% | 2,974 | 3,555 | 98.93% |
| NKE230324C00131000 | 2023-03-20 3:58PM EDT | 131.00 | 1.70 | 1.65 | 1.77 | +0.22 | +14.86% | 505 | 1,091 | 98.97% |
| NKE230324C00132000 | 2023-03-20 3:53PM EDT | 132.00 | 1.48 | 1.41 | 1.55 | +0.21 | +16.54% | 226 | 560 | 98.19% |
| NKE230324C00133000 | 2023-03-20 3:59PM EDT | 133.00 | 1.30 | 1.27 | 1.35 | +0.23 | +21.50% | 379 | 158 | 98.44% |
| NKE230324C00134000 | 2023-03-20 3:59PM EDT | 134.00 | 1.11 | 1.07 | 1.12 | +0.14 | +14.43% | 284 | 98 | 96.83% |
| NKE230324C00135000 | 2023-03-20 3:59PM EDT | 135.00 | 0.96 | 0.92 | 1.01 | +0.07 | +7.87% | 468 | 806 | 97.17% |
| NKE230324C00136000 | 2023-03-20 3:59PM EDT | 136.00 | 0.84 | 0.77 | 0.87 | +0.11 | +15.07% | 116 | 1,210 | 96.48% |
| NKE230324C00137000 | 2023-03-20 3:54PM EDT | 137.00 | 0.72 | 0.66 | 0.75 | +0.10 | +16.13% | 155 | 334 | 96.29% |
| NKE230324C00138000 | 2023-03-20 3:59PM EDT | 138.00 | 0.57 | 0.57 | 0.64 | +0.07 | +14.00% | 574 | 2,584 | 96.14% |
| NKE230324C00139000 | 2023-03-20 3:50PM EDT | 139.00 | 0.50 | 0.47 | 0.55 | +0.15 | +42.86% | 163 | 782 | 95.61% |
| NKE230324C00140000 | 2023-03-20 3:59PM EDT | 140.00 | 0.43 | 0.40 | 0.45 | +0.05 | +13.16% | 1,826 | 5,417 | 95.02% |
| NKE230324C00141000 | 2023-03-20 3:34PM EDT | 141.00 | 0.31 | 0.34 | 0.40 | +0.09 | +40.91% | 207 | 20 | 95.41% |
| NKE230324C00142000 | 2023-03-20 3:49PM EDT | 142.00 | 0.30 | 0.28 | 0.34 | +0.01 | +3.45% | 506 | 128 | 95.12% |
| NKE230324C00143000 | 2023-03-20 3:55PM EDT | 143.00 | 0.24 | 0.24 | 0.29 | +0.01 | +4.35% | 245 | 25 | 95.31% |
| NKE230324C00144000 | 2023-03-20 3:11PM EDT | 144.00 | 0.23 | 0.20 | 0.26 | +0.07 | +43.75% | 23 | 11 | 95.70% |
| NKE230324C00145000 | 2023-03-20 3:59PM EDT | 145.00 | 0.20 | 0.17 | 0.22 | +0.03 | +17.65% | 228 | 245 | 95.70% |
| NKE230324C00146000 | 2023-03-20 3:49PM EDT | 146.00 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 88 | 0 | 94.34% |
| NKE230324C00147000 | 2023-03-20 3:12PM EDT | 147.00 | 0.11 | 0.11 | 0.16 | -0.02 | -15.38% | 197 | 17 | 95.31% |
| NKE230324C00148000 | 2023-03-20 3:40PM EDT | 148.00 | 0.10 | 0.09 | 0.14 | -0.01 | -9.09% | 87 | 6 | 95.70% |
| NKE230324C00149000 | 2023-03-20 10:45AM EDT | 149.00 | 0.12 | 0.07 | 0.12 | +0.02 | +20.00% | 64 | 5 | 95.31% |
| NKE230324C00150000 | 2023-03-20 3:59PM EDT | 150.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 524 | 4,230 | 92.97% |
| NKE230324C00155000 | 2023-03-20 3:56PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 258 | 158 | 92.97% |
| NKE230324C00160000 | 2023-03-20 3:06PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 277 | 10 | 98.44% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230324P00075000 | 2023-03-13 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 150.00% |
| NKE230324P00080000 | 2023-03-20 2:54PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 14 | 72 | 140.63% |
| NKE230324P00081000 | 2023-03-20 10:04AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 245 | 22 | 137.50% |
| NKE230324P00083000 | 2023-03-20 2:04PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 46 | 1,500 | 134.38% |
| NKE230324P00084000 | 2023-03-20 3:24PM EDT | 84.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1 | 134.38% |
| NKE230324P00085000 | 2023-03-20 3:54PM EDT | 85.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 407 | 306 | 135.94% |
| NKE230324P00086000 | 2023-03-20 12:07PM EDT | 86.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 10 | 29 | 132.03% |
| NKE230324P00087000 | 2023-03-20 2:50PM EDT | 87.00 | 0.03 | 0.02 | 0.08 | -0.05 | -62.50% | 64 | 18 | 136.33% |
| NKE230324P00088000 | 2023-03-20 3:55PM EDT | 88.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 75 | 18 | 128.13% |
| NKE230324P00089000 | 2023-03-20 3:25PM EDT | 89.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 15 | 35 | 126.56% |
| NKE230324P00090000 | 2023-03-20 3:59PM EDT | 90.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 83 | 925 | 123.83% |
| NKE230324P00091000 | 2023-03-20 3:07PM EDT | 91.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 65 | 25 | 122.66% |
| NKE230324P00092000 | 2023-03-20 3:36PM EDT | 92.00 | 0.08 | 0.06 | 0.12 | -0.07 | -46.67% | 130 | 52 | 125.39% |
| NKE230324P00093000 | 2023-03-20 3:43PM EDT | 93.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 15 | 48 | 117.97% |
| NKE230324P00094000 | 2023-03-20 3:24PM EDT | 94.00 | 0.12 | 0.09 | 0.14 | -0.08 | -40.00% | 116 | 29 | 121.48% |
| NKE230324P00095000 | 2023-03-20 3:59PM EDT | 95.00 | 0.12 | 0.10 | 0.13 | -0.10 | -45.45% | 472 | 314 | 116.99% |
| NKE230324P00096000 | 2023-03-20 3:25PM EDT | 96.00 | 0.15 | 0.12 | 0.16 | -0.12 | -44.44% | 730 | 28 | 116.41% |
| NKE230324P00097000 | 2023-03-20 3:59PM EDT | 97.00 | 0.15 | 0.15 | 0.18 | -0.13 | -46.43% | 518 | 89 | 115.23% |
| NKE230324P00098000 | 2023-03-20 3:39PM EDT | 98.00 | 0.21 | 0.18 | 0.24 | -0.11 | -34.38% | 251 | 190 | 115.63% |
| NKE230324P00099000 | 2023-03-20 3:59PM EDT | 99.00 | 0.23 | 0.22 | 0.28 | -0.13 | -36.11% | 698 | 8,260 | 114.84% |
| NKE230324P00100000 | 2023-03-20 3:59PM EDT | 100.00 | 0.28 | 0.27 | 0.32 | -0.15 | -34.88% | 2,146 | 1,131 | 113.87% |
| NKE230324P00101000 | 2023-03-20 3:56PM EDT | 101.00 | 0.34 | 0.31 | 0.37 | -0.14 | -29.17% | 214 | 4,015 | 112.40% |
| NKE230324P00102000 | 2023-03-20 3:56PM EDT | 102.00 | 0.40 | 0.36 | 0.42 | -0.20 | -33.33% | 400 | 51 | 110.84% |
| NKE230324P00103000 | 2023-03-20 3:57PM EDT | 103.00 | 0.47 | 0.44 | 0.49 | -0.25 | -34.72% | 884 | 52 | 110.45% |
| NKE230324P00104000 | 2023-03-20 3:58PM EDT | 104.00 | 0.54 | 0.52 | 0.59 | -0.23 | -29.87% | 178 | 56 | 110.16% |
| NKE230324P00105000 | 2023-03-20 3:57PM EDT | 105.00 | 0.64 | 0.62 | 0.70 | -0.23 | -26.44% | 807 | 2,105 | 109.91% |
| NKE230324P00106000 | 2023-03-20 3:59PM EDT | 106.00 | 0.75 | 0.72 | 0.77 | -0.26 | -25.74% | 98 | 125 | 108.20% |
| NKE230324P00107000 | 2023-03-20 3:55PM EDT | 107.00 | 0.88 | 0.85 | 0.95 | -0.27 | -23.48% | 224 | 207 | 108.79% |
| NKE230324P00108000 | 2023-03-20 3:55PM EDT | 108.00 | 1.05 | 1.00 | 1.05 | -0.28 | -21.05% | 341 | 269 | 107.62% |
| NKE230324P00109000 | 2023-03-20 3:54PM EDT | 109.00 | 1.19 | 1.17 | 1.26 | -0.36 | -23.23% | 238 | 352 | 108.01% |
| NKE230324P00110000 | 2023-03-20 3:59PM EDT | 110.00 | 1.40 | 1.36 | 1.40 | -0.27 | -16.17% | 1,163 | 524 | 106.93% |
| NKE230324P00111000 | 2023-03-20 3:58PM EDT | 111.00 | 1.62 | 1.56 | 1.70 | -0.34 | -17.35% | 468 | 278 | 107.76% |
| NKE230324P00112000 | 2023-03-20 3:59PM EDT | 112.00 | 1.84 | 1.80 | 1.84 | -0.35 | -15.98% | 182 | 2,003 | 106.25% |
| NKE230324P00113000 | 2023-03-20 3:56PM EDT | 113.00 | 2.12 | 2.03 | 2.21 | -0.35 | -14.17% | 108 | 164 | 107.03% |
| NKE230324P00114000 | 2023-03-20 3:48PM EDT | 114.00 | 2.45 | 2.33 | 2.49 | -0.31 | -11.23% | 215 | 8,153 | 106.84% |
| NKE230324P00115000 | 2023-03-20 3:55PM EDT | 115.00 | 2.70 | 2.65 | 2.79 | -0.43 | -13.74% | 741 | 1,252 | 106.49% |
| NKE230324P00116000 | 2023-03-20 3:57PM EDT | 116.00 | 3.06 | 3.00 | 3.15 | -0.24 | -7.27% | 262 | 1,073 | 106.49% |
| NKE230324P00117000 | 2023-03-20 3:56PM EDT | 117.00 | 3.35 | 3.30 | 3.50 | -0.40 | -10.67% | 352 | 405 | 105.27% |
| NKE230324P00118000 | 2023-03-20 3:58PM EDT | 118.00 | 3.78 | 3.70 | 3.90 | -0.47 | -11.06% | 471 | 1,172 | 105.08% |
| NKE230324P00119000 | 2023-03-20 3:58PM EDT | 119.00 | 4.27 | 4.15 | 4.35 | -0.28 | -6.15% | 476 | 906 | 105.27% |
| NKE230324P00120000 | 2023-03-20 3:59PM EDT | 120.00 | 4.65 | 4.60 | 4.70 | -0.41 | -8.10% | 441 | 358 | 103.86% |
| NKE230324P00121000 | 2023-03-20 3:59PM EDT | 121.00 | 5.10 | 5.10 | 5.25 | -0.45 | -8.11% | 442 | 204 | 104.35% |
| NKE230324P00122000 | 2023-03-20 3:50PM EDT | 122.00 | 5.60 | 5.60 | 5.75 | -0.75 | -11.81% | 197 | 169 | 103.74% |
| NKE230324P00123000 | 2023-03-20 3:48PM EDT | 123.00 | 6.20 | 6.10 | 6.30 | -0.70 | -10.14% | 20 | 130 | 103.03% |
| NKE230324P00124000 | 2023-03-20 3:48PM EDT | 124.00 | 6.75 | 6.65 | 6.90 | -0.65 | -8.78% | 27 | 64 | 102.73% |
| NKE230324P00125000 | 2023-03-20 10:09AM EDT | 125.00 | 6.97 | 7.25 | 7.50 | -1.13 | -13.95% | 16 | 840 | 102.34% |
| NKE230324P00126000 | 2023-03-20 3:18PM EDT | 126.00 | 8.50 | 7.85 | 8.10 | -0.24 | -2.75% | 6 | 128 | 101.34% |
| NKE230324P00127000 | 2023-03-17 11:15AM EDT | 127.00 | 8.40 | 8.50 | 8.75 | -1.10 | -11.58% | 1 | 211 | 100.78% |
| NKE230324P00128000 | 2023-03-20 3:55PM EDT | 128.00 | 9.25 | 9.15 | 9.45 | -1.36 | -12.82% | 14 | 60 | 100.20% |
| NKE230324P00129000 | 2023-03-20 2:45PM EDT | 129.00 | 10.50 | 9.85 | 10.15 | -0.05 | -0.47% | 6 | 30 | 99.51% |
| NKE230324P00130000 | 2023-03-20 2:50PM EDT | 130.00 | 11.24 | 10.60 | 10.90 | +0.39 | +3.59% | 54 | 60 | 99.41% |
| NKE230324P00131000 | 2023-03-20 2:31PM EDT | 131.00 | 12.30 | 11.35 | 11.65 | +0.65 | +5.58% | 25 | 31 | 98.73% |
| NKE230324P00132000 | 2023-03-20 9:46AM EDT | 132.00 | 11.85 | 12.10 | 12.40 | -1.95 | -14.13% | 9 | 17 | 97.41% |
| NKE230324P00133000 | 2023-03-20 3:55PM EDT | 133.00 | 13.05 | 12.90 | 13.30 | -1.15 | -8.10% | 14 | 20 | 98.19% |
| NKE230324P00134000 | 2023-03-20 2:24PM EDT | 134.00 | 14.70 | 13.65 | 14.10 | -0.92 | -5.89% | 2 | 54 | 96.19% |
| NKE230324P00135000 | 2023-03-20 12:48PM EDT | 135.00 | 15.10 | 14.55 | 14.95 | -1.14 | -7.02% | 3 | 31 | 96.68% |
| NKE230324P00136000 | 2023-03-20 1:06PM EDT | 136.00 | 15.65 | 15.40 | 15.85 | -3.45 | -18.06% | 1 | 26 | 96.68% |
| NKE230324P00137000 | 2023-03-20 3:31PM EDT | 137.00 | 16.95 | 16.30 | 16.70 | -3.85 | -18.51% | 2 | 54 | 96.09% |
| NKE230324P00138000 | 2023-03-17 12:09PM EDT | 138.00 | 16.30 | 17.20 | 17.60 | -2.70 | -14.21% | 1 | 49 | 95.90% |
| NKE230324P00139000 | 2023-03-20 2:49PM EDT | 139.00 | 19.05 | 18.05 | 18.50 | -1.70 | -8.19% | 8 | 45 | 93.95% |
| NKE230324P00140000 | 2023-03-17 1:09PM EDT | 140.00 | 20.25 | 18.95 | 19.45 | 0.00 | - | 20 | 57 | 93.65% |
| NKE230324P00141000 | 2023-03-16 10:40AM EDT | 141.00 | 22.60 | 19.90 | 20.40 | 0.00 | - | 1 | 20 | 94.34% |
| NKE230324P00142000 | 2023-03-16 10:33AM EDT | 142.00 | 23.80 | 20.85 | 21.35 | 0.00 | - | 2 | 18 | 94.53% |
| NKE230324P00143000 | 2023-03-15 2:40PM EDT | 143.00 | 24.65 | 21.75 | 22.40 | 0.00 | - | 7 | 10 | 96.00% |
| NKE230324P00144000 | 2023-03-17 2:00PM EDT | 144.00 | 24.15 | 22.75 | 23.25 | 0.00 | - | 9 | 11 | 93.16% |
| NKE230324P00145000 | 2023-03-17 12:48PM EDT | 145.00 | 25.70 | 23.65 | 24.25 | 0.00 | - | 2 | 2 | 91.41% |
| NKE230324P00146000 | 2023-03-20 3:25PM EDT | 146.00 | 25.60 | 24.70 | 25.20 | -0.85 | -3.21% | 3 | 4 | 94.34% |
© 2023 Yahoo. All rights reserved.
