NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE231208C00070000 | 2023-11-02 8:41AM EST | 70.00 | 32.70 | 43.25 | 44.15 | 0.00 | - | - | 0 | 0.00% |
| NKE231208C00080000 | 2023-11-16 10:46AM EST | 80.00 | 27.40 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 189.84% |
| NKE231208C00090000 | 2023-11-10 10:38AM EST | 90.00 | 16.75 | 27.00 | 27.15 | 0.00 | - | 15 | 0 | 151.76% |
| NKE231208C00091000 | 2023-10-31 10:19AM EST | 91.00 | 12.05 | 18.95 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| NKE231208C00093000 | 2023-12-04 9:40AM EST | 93.00 | 20.95 | 23.95 | 24.10 | 0.00 | - | 2 | 1 | 126.95% |
| NKE231208C00094000 | 2023-12-01 11:44AM EST | 94.00 | 18.10 | 22.95 | 23.10 | 0.00 | - | 1 | 1 | 121.88% |
| NKE231208C00095000 | 2023-12-01 10:06AM EST | 95.00 | 16.10 | 21.95 | 22.10 | 0.00 | - | 1 | 1 | 116.80% |
| NKE231208C00096000 | 2023-12-01 11:05AM EST | 96.00 | 14.95 | 20.95 | 21.10 | 0.00 | - | 21 | 20 | 111.72% |
| NKE231208C00097000 | 2023-12-04 1:26PM EST | 97.00 | 17.90 | 20.00 | 20.15 | 0.00 | - | 2 | 2 | 114.06% |
| NKE231208C00098000 | 2023-11-28 1:36PM EST | 98.00 | 11.00 | 18.95 | 19.10 | 0.00 | - | 4 | 0 | 101.56% |
| NKE231208C00099000 | 2023-12-01 11:52AM EST | 99.00 | 13.35 | 18.00 | 18.15 | 0.00 | - | 3 | 3 | 103.52% |
| NKE231208C00100000 | 2023-12-05 3:44PM EST | 100.00 | 16.82 | 16.95 | 17.10 | +1.12 | +7.13% | 10 | 22 | 91.80% |
| NKE231208C00101000 | 2023-11-30 10:53AM EST | 101.00 | 8.40 | 15.65 | 16.15 | 0.00 | - | 1 | 0 | 100.78% |
| NKE231208C00102000 | 2023-12-04 3:25PM EST | 102.00 | 13.27 | 14.95 | 15.10 | 0.00 | - | 3 | 3 | 82.03% |
| NKE231208C00103000 | 2023-12-04 9:58AM EST | 103.00 | 11.36 | 14.00 | 14.10 | 0.00 | - | 5 | 10 | 80.08% |
| NKE231208C00104000 | 2023-12-04 11:12AM EST | 104.00 | 10.08 | 12.65 | 13.10 | 0.00 | - | 1 | 1 | 80.08% |
| NKE231208C00105000 | 2023-12-04 3:28PM EST | 105.00 | 10.37 | 12.00 | 12.20 | 0.00 | - | 4 | 26 | 74.80% |
| NKE231208C00106000 | 2023-12-05 9:37AM EST | 106.00 | 8.90 | 10.95 | 11.15 | 0.00 | - | 3 | 227 | 64.84% |
| NKE231208C00107000 | 2023-12-06 10:49AM EST | 107.00 | 9.41 | 10.00 | 10.15 | +0.74 | +8.54% | 12 | 209 | 62.11% |
| NKE231208C00108000 | 2023-12-05 3:52PM EST | 108.00 | 8.53 | 8.70 | 9.15 | +0.88 | +11.50% | 4 | 751 | 62.31% |
| NKE231208C00109000 | 2023-12-06 11:28AM EST | 109.00 | 7.68 | 7.95 | 8.15 | +0.75 | +10.82% | 8 | 665 | 56.64% |
| NKE231208C00110000 | 2023-12-06 12:34PM EST | 110.00 | 7.00 | 7.05 | 7.15 | +1.13 | +19.25% | 28 | 646 | 51.07% |
| NKE231208C00111000 | 2023-12-06 11:46AM EST | 111.00 | 5.72 | 5.40 | 6.15 | +0.89 | +18.43% | 21 | 2,983 | 45.31% |
| NKE231208C00112000 | 2023-12-06 11:20AM EST | 112.00 | 4.90 | 5.00 | 5.15 | +1.19 | +32.08% | 20 | 2,577 | 39.55% |
| NKE231208C00113000 | 2023-12-06 12:24PM EST | 113.00 | 3.90 | 4.05 | 4.25 | +0.92 | +30.87% | 24 | 416 | 37.74% |
| NKE231208C00114000 | 2023-12-06 12:39PM EST | 114.00 | 3.20 | 3.15 | 3.25 | +0.83 | +35.02% | 34 | 1,085 | 31.15% |
| NKE231208C00115000 | 2023-12-06 12:35PM EST | 115.00 | 2.35 | 2.27 | 2.37 | +0.99 | +72.79% | 28 | 894 | 27.83% |
| NKE231208C00116000 | 2023-12-06 12:34PM EST | 116.00 | 1.55 | 1.54 | 1.59 | +0.76 | +96.20% | 289 | 863 | 25.34% |
| NKE231208C00117000 | 2023-12-06 12:39PM EST | 117.00 | 0.99 | 0.95 | 0.99 | +0.50 | +102.04% | 975 | 442 | 24.32% |
| NKE231208C00118000 | 2023-12-06 12:37PM EST | 118.00 | 0.56 | 0.53 | 0.56 | +0.27 | +93.10% | 192 | 523 | 23.78% |
| NKE231208C00119000 | 2023-12-06 12:30PM EST | 119.00 | 0.25 | 0.28 | 0.32 | +0.09 | +56.25% | 100 | 591 | 24.56% |
| NKE231208C00120000 | 2023-12-06 12:35PM EST | 120.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 54 | 1,381 | 25.10% |
| NKE231208C00122000 | 2023-12-06 11:20AM EST | 122.00 | 0.04 | 0.00 | 0.07 | -0.08 | -66.67% | 1 | 3 | 29.00% |
| NKE231208C00125000 | 2023-12-05 12:31PM EST | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 26 | 39.26% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE231208P00085000 | 2023-12-04 10:31AM EST | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 17 | 195.31% |
| NKE231208P00088000 | 2023-11-15 11:07AM EST | 88.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 176.95% |
| NKE231208P00089000 | 2023-11-17 10:02AM EST | 89.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 171.09% |
| NKE231208P00090000 | 2023-11-29 11:51AM EST | 90.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 165.23% |
| NKE231208P00091000 | 2023-11-08 3:57PM EST | 91.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 159.38% |
| NKE231208P00092000 | 2023-11-21 2:25PM EST | 92.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 153.52% |
| NKE231208P00093000 | 2023-11-28 12:52PM EST | 93.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 159 | 147.85% |
| NKE231208P00094000 | 2023-12-05 10:07AM EST | 94.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 478 | 103.91% |
| NKE231208P00095000 | 2023-11-29 11:51AM EST | 95.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 130 | 136.33% |
| NKE231208P00096000 | 2023-12-06 10:34AM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,063 | 76.56% |
| NKE231208P00097000 | 2023-12-04 1:27PM EST | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 97 | 81.25% |
| NKE231208P00098000 | 2023-11-28 1:45PM EST | 98.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 28 | 125 | 119.34% |
| NKE231208P00099000 | 2023-12-04 11:20AM EST | 99.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 113.87% |
| NKE231208P00100000 | 2023-12-05 3:24PM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 355 | 67.19% |
| NKE231208P00101000 | 2023-12-01 1:28PM EST | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 120 | 70.31% |
| NKE231208P00102000 | 2023-12-06 12:31PM EST | 102.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 441 | 64.06% |
| NKE231208P00103000 | 2023-12-05 2:48PM EST | 103.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 189 | 78.91% |
| NKE231208P00104000 | 2023-12-06 12:23PM EST | 104.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 414 | 56.25% |
| NKE231208P00105000 | 2023-12-05 9:48AM EST | 105.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 10 | 259 | 77.34% |
| NKE231208P00106000 | 2023-12-05 10:21AM EST | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 145 | 54.69% |
| NKE231208P00107000 | 2023-12-06 10:05AM EST | 107.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 1,103 | 48.44% |
| NKE231208P00108000 | 2023-12-05 2:06PM EST | 108.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 27 | 529 | 54.30% |
| NKE231208P00109000 | 2023-12-06 10:56AM EST | 109.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 76 | 927 | 37.89% |
| NKE231208P00110000 | 2023-12-06 12:05PM EST | 110.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 39 | 490 | 33.59% |
| NKE231208P00111000 | 2023-12-06 12:15PM EST | 111.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 18 | 965 | 29.49% |
| NKE231208P00112000 | 2023-12-06 12:21PM EST | 112.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 30 | 1,319 | 27.54% |
| NKE231208P00113000 | 2023-12-06 12:35PM EST | 113.00 | 0.07 | 0.06 | 0.08 | -0.18 | -72.00% | 887 | 943 | 25.39% |
| NKE231208P00114000 | 2023-12-06 11:39AM EST | 114.00 | 0.20 | 0.11 | 0.15 | -0.25 | -55.56% | 61 | 538 | 23.93% |
| NKE231208P00115000 | 2023-12-06 12:30PM EST | 115.00 | 0.28 | 0.26 | 0.29 | -0.50 | -64.10% | 213 | 260 | 22.85% |
| NKE231208P00116000 | 2023-12-06 12:30PM EST | 116.00 | 0.56 | 0.50 | 0.55 | -0.64 | -53.33% | 378 | 576 | 22.32% |
| NKE231208P00117000 | 2023-12-06 12:41PM EST | 117.00 | 0.90 | 0.92 | 0.95 | -0.77 | -46.11% | 172 | 155 | 21.49% |
| NKE231208P00118000 | 2023-12-06 11:16AM EST | 118.00 | 1.75 | 1.48 | 1.53 | -0.54 | -23.58% | 9 | 13 | 20.90% |
| NKE231208P00119000 | 2023-12-06 11:22AM EST | 119.00 | 2.68 | 2.23 | 2.33 | -5.57 | -67.52% | 1 | 2 | 22.27% |
| NKE231208P00121000 | 2023-11-22 9:53AM EST | 121.00 | 14.20 | 4.00 | 4.10 | 0.00 | - | - | 1 | 19.34% |
| NKE231208P00122000 | 2023-12-04 9:41AM EST | 122.00 | 8.20 | 4.95 | 5.10 | 0.00 | - | 2 | 0 | 23.05% |
| NKE231208P00123000 | 2023-11-22 10:17AM EST | 123.00 | 16.20 | 5.95 | 6.10 | 0.00 | - | - | 1 | 26.95% |
| NKE231208P00130000 | 2023-11-30 1:00PM EST | 130.00 | 13.65 | 12.95 | 13.10 | -7.20 | -34.53% | 1 | 0 | 50.78% |
© 2023 Yahoo. All rights reserved.