NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220701C00070000 | 2022-06-27 3:20PM EDT | 70.00 | 40.59 | 31.05 | 31.45 | 0.00 | - | - | 10 | 342.19% |
| NKE220701C00075000 | 2022-06-01 9:30AM EDT | 75.00 | 44.65 | 24.75 | 25.20 | 0.00 | - | - | 0 | 0.00% |
| NKE220701C00080000 | 2022-06-29 12:53PM EDT | 80.00 | 23.25 | 20.85 | 21.50 | 0.00 | - | 1 | 2 | 195.31% |
| NKE220701C00083000 | 2022-06-28 9:51AM EDT | 83.00 | 25.75 | 17.85 | 18.00 | 0.00 | - | 3 | 2 | 0.00% |
| NKE220701C00087000 | 2022-07-01 12:43PM EDT | 87.00 | 13.40 | 13.90 | 14.10 | -5.35 | -28.53% | 102 | 103 | 0.00% |
| NKE220701C00088000 | 2022-06-28 11:17AM EDT | 88.00 | 17.75 | 12.90 | 13.25 | 0.00 | - | 2 | 2 | 149.22% |
| NKE220701C00090000 | 2022-06-29 12:08PM EDT | 90.00 | 13.90 | 11.05 | 11.55 | 0.00 | - | 1 | 19 | 139.06% |
| NKE220701C00091000 | 2022-06-30 2:06PM EDT | 91.00 | 11.95 | 9.95 | 10.40 | 0.00 | - | 14 | 19 | 97.66% |
| NKE220701C00092000 | 2022-06-30 11:11AM EDT | 92.00 | 9.80 | 8.90 | 9.30 | 0.00 | - | 1 | 7 | 117.58% |
| NKE220701C00093000 | 2022-06-28 10:16AM EDT | 93.00 | 13.80 | 8.10 | 8.45 | 0.00 | - | 3 | 4 | 103.13% |
| NKE220701C00094000 | 2022-06-23 10:14AM EDT | 94.00 | 12.45 | 6.95 | 7.45 | 0.00 | - | - | 2 | 78.52% |
| NKE220701C00095000 | 2022-06-29 11:44AM EDT | 95.00 | 6.03 | 5.85 | 6.20 | -3.02 | -33.37% | 1 | 8 | 69.14% |
| NKE220701C00096000 | 2022-07-01 10:26AM EDT | 96.00 | 4.75 | 4.95 | 5.30 | -2.15 | -31.16% | 7 | 26 | 74.22% |
| NKE220701C00097000 | 2022-07-01 3:14PM EDT | 97.00 | 4.19 | 3.85 | 4.40 | -3.86 | -47.95% | 100 | 57 | 72.75% |
| NKE220701C00098000 | 2022-07-01 3:43PM EDT | 98.00 | 3.45 | 2.89 | 3.25 | -1.90 | -35.51% | 8 | 157 | 46.29% |
| NKE220701C00099000 | 2022-07-01 3:32PM EDT | 99.00 | 1.74 | 1.88 | 2.41 | -1.43 | -45.11% | 78 | 70 | 47.66% |
| NKE220701C00100000 | 2022-07-01 3:47PM EDT | 100.00 | 1.30 | 1.03 | 1.33 | -0.84 | -39.25% | 319 | 385 | 28.32% |
| NKE220701C00101000 | 2022-07-01 3:48PM EDT | 101.00 | 0.31 | 0.05 | 0.22 | -1.49 | -82.78% | 1,102 | 169 | 6.54% |
| NKE220701C00102000 | 2022-07-01 3:52PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -1.06 | -99.07% | 545 | 220 | 9.77% |
| NKE220701C00103000 | 2022-07-01 3:19PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 738 | 2,062 | 17.97% |
| NKE220701C00104000 | 2022-07-01 3:47PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 1,336 | 391 | 25.78% |
| NKE220701C00105000 | 2022-07-01 3:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 300 | 2,042 | 32.81% |
| NKE220701C00106000 | 2022-07-01 3:28PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 250 | 1,706 | 40.63% |
| NKE220701C00107000 | 2022-07-01 2:38PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 303 | 1,548 | 46.88% |
| NKE220701C00108000 | 2022-07-01 3:12PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 1,917 | 50.00% |
| NKE220701C00109000 | 2022-07-01 2:57PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,096 | 56.25% |
| NKE220701C00110000 | 2022-07-01 3:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 2,402 | 62.50% |
| NKE220701C00111000 | 2022-07-01 3:10PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,117 | 68.75% |
| NKE220701C00112000 | 2022-07-01 12:34PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,320 | 71.88% |
| NKE220701C00113000 | 2022-07-01 11:50AM EDT | 113.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 209 | 3,639 | 78.13% |
| NKE220701C00114000 | 2022-07-01 3:31PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 918 | 84.38% |
| NKE220701C00115000 | 2022-07-01 2:51PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,403 | 90.63% |
| NKE220701C00116000 | 2022-07-01 3:38PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,048 | 93.75% |
| NKE220701C00117000 | 2022-07-01 3:35PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 744 | 100.00% |
| NKE220701C00118000 | 2022-07-01 2:59PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,225 | 106.25% |
| NKE220701C00119000 | 2022-06-30 3:59PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 771 | 112.50% |
| NKE220701C00120000 | 2022-07-01 3:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 6,996 | 115.63% |
| NKE220701C00121000 | 2022-07-01 2:50PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,771 | 121.88% |
| NKE220701C00122000 | 2022-07-01 3:42PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,125 | 125.00% |
| NKE220701C00123000 | 2022-06-29 3:14PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 856 | 131.25% |
| NKE220701C00124000 | 2022-07-01 3:47PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,349 | 137.50% |
| NKE220701C00125000 | 2022-07-01 3:42PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,265 | 140.63% |
| NKE220701C00126000 | 2022-07-01 3:00PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 571 | 143.75% |
| NKE220701C00127000 | 2022-07-01 3:32PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 1,389 | 150.00% |
| NKE220701C00128000 | 2022-07-01 3:32PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 701 | 156.25% |
| NKE220701C00129000 | 2022-06-30 11:11AM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 312 | 159.38% |
| NKE220701C00130000 | 2022-07-01 11:15AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,822 | 162.50% |
| NKE220701C00131000 | 2022-07-01 9:30AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 562 | 168.75% |
| NKE220701C00132000 | 2022-06-30 11:06AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 356 | 175.00% |
| NKE220701C00133000 | 2022-06-29 9:42AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 746 | 175.00% |
| NKE220701C00134000 | 2022-06-29 10:31AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 882 | 181.25% |
| NKE220701C00135000 | 2022-07-01 2:18PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,372 | 187.50% |
| NKE220701C00140000 | 2022-07-01 9:48AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 1,910 | 206.25% |
| NKE220701C00145000 | 2022-06-28 3:11PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 231 | 225.00% |
| NKE220701C00150000 | 2022-06-27 3:59PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 356 | 365 | 250.00% |
| NKE220701C00155000 | 2022-06-28 9:57AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 611 | 262.50% |
| NKE220701C00160000 | 2022-06-27 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 18 | 360.94% |
| NKE220701C00165000 | 2022-06-27 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 91 | 331.25% |
| NKE220701C00170000 | 2022-06-15 10:06AM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 77 | 346.88% |
| NKE220701C00175000 | 2022-06-29 9:41AM EDT | 175.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 4 | 425.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220701P00060000 | 2022-06-27 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 123 | 331.25% |
| NKE220701P00070000 | 2022-06-28 10:23AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 237.50% |
| NKE220701P00074000 | 2022-06-27 3:59PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 31 | 206.25% |
| NKE220701P00075000 | 2022-06-27 3:44PM EDT | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 78 | 471 | 193.75% |
| NKE220701P00076000 | 2022-07-01 12:01PM EDT | 76.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 78 | 218.75% |
| NKE220701P00077000 | 2022-06-27 3:57PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 99 | 94 | 181.25% |
| NKE220701P00078000 | 2022-06-29 2:24PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 175.00% |
| NKE220701P00079000 | 2022-06-29 2:24PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 583 | 162.50% |
| NKE220701P00080000 | 2022-06-29 3:57PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 1,948 | 156.25% |
| NKE220701P00081000 | 2022-06-29 3:56PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 306 | 150.00% |
| NKE220701P00082000 | 2022-06-28 1:20PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 229 | 143.75% |
| NKE220701P00083000 | 2022-06-29 3:57PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 156 | 137.50% |
| NKE220701P00084000 | 2022-06-30 2:33PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 652 | 125.00% |
| NKE220701P00085000 | 2022-07-01 11:03AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 118.75% |
| NKE220701P00086000 | 2022-06-29 2:42PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,459 | 112.50% |
| NKE220701P00087000 | 2022-06-29 10:37AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,119 | 106.25% |
| NKE220701P00088000 | 2022-06-30 12:16PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 946 | 96.88% |
| NKE220701P00089000 | 2022-07-01 1:35PM EDT | 89.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 16 | 1,256 | 96.88% |
| NKE220701P00090000 | 2022-07-01 3:31PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 7,109 | 84.38% |
| NKE220701P00091000 | 2022-07-01 11:17AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 371 | 75.00% |
| NKE220701P00092000 | 2022-07-01 12:30PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,096 | 68.75% |
| NKE220701P00093000 | 2022-07-01 3:54PM EDT | 93.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 63 | 1,886 | 62.50% |
| NKE220701P00094000 | 2022-07-01 3:43PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 415 | 1,056 | 56.25% |
| NKE220701P00095000 | 2022-07-01 3:16PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 363 | 3,626 | 51.56% |
| NKE220701P00096000 | 2022-07-01 3:13PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 92 | 1,230 | 44.53% |
| NKE220701P00097000 | 2022-07-01 3:54PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 253 | 788 | 36.72% |
| NKE220701P00098000 | 2022-07-01 3:55PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 288 | 1,349 | 28.91% |
| NKE220701P00099000 | 2022-07-01 3:52PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 615 | 1,151 | 20.70% |
| NKE220701P00100000 | 2022-07-01 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.26 | -96.30% | 5,440 | 7,751 | 15.43% |
| NKE220701P00101000 | 2022-07-01 3:55PM EDT | 101.00 | 0.09 | 0.09 | 0.12 | -0.51 | -85.00% | 961 | 1,121 | 8.59% |
| NKE220701P00102000 | 2022-07-01 3:53PM EDT | 102.00 | 0.99 | 0.66 | 1.12 | -0.07 | -6.60% | 1,902 | 2,161 | 27.93% |
| NKE220701P00103000 | 2022-07-01 3:54PM EDT | 103.00 | 2.02 | 1.78 | 2.13 | +0.41 | +25.47% | 365 | 2,758 | 42.97% |
| NKE220701P00104000 | 2022-07-01 3:44PM EDT | 104.00 | 2.60 | 2.68 | 2.97 | +0.70 | +36.84% | 260 | 1,283 | 41.99% |
| NKE220701P00105000 | 2022-07-01 3:55PM EDT | 105.00 | 4.05 | 3.90 | 4.20 | +0.70 | +20.90% | 1,483 | 4,275 | 60.55% |
| NKE220701P00106000 | 2022-07-01 3:34PM EDT | 106.00 | 5.00 | 4.65 | 5.15 | +1.02 | +25.63% | 145 | 918 | 50.00% |
| NKE220701P00107000 | 2022-07-01 3:43PM EDT | 107.00 | 5.60 | 5.90 | 6.20 | +1.00 | +21.74% | 182 | 711 | 81.05% |
| NKE220701P00108000 | 2022-07-01 3:51PM EDT | 108.00 | 6.80 | 6.65 | 7.05 | +0.70 | +11.48% | 76 | 670 | 90.82% |
| NKE220701P00109000 | 2022-07-01 3:47PM EDT | 109.00 | 7.67 | 7.80 | 8.10 | +0.53 | +7.42% | 20 | 629 | 85.16% |
| NKE220701P00110000 | 2022-07-01 3:54PM EDT | 110.00 | 9.03 | 8.70 | 9.15 | +1.18 | +15.03% | 208 | 665 | 87.89% |
| NKE220701P00111000 | 2022-07-01 3:53PM EDT | 111.00 | 9.94 | 9.75 | 10.15 | +0.96 | +10.69% | 80 | 930 | 101.17% |
| NKE220701P00112000 | 2022-07-01 3:31PM EDT | 112.00 | 11.30 | 10.65 | 11.20 | +1.25 | +12.44% | 5 | 163 | 103.13% |
| NKE220701P00113000 | 2022-07-01 3:42PM EDT | 113.00 | 11.57 | 11.45 | 12.00 | +0.85 | +7.93% | 3 | 65 | 126.95% |
| NKE220701P00114000 | 2022-07-01 3:42PM EDT | 114.00 | 12.58 | 12.50 | 13.05 | +0.88 | +7.52% | 4 | 125 | 143.36% |
| NKE220701P00115000 | 2022-07-01 3:34PM EDT | 115.00 | 14.06 | 13.70 | 14.20 | +1.56 | +12.48% | 4 | 80 | 131.64% |
| NKE220701P00116000 | 2022-07-01 3:28PM EDT | 116.00 | 15.20 | 14.25 | 15.15 | +2.24 | +17.28% | 1 | 16 | 174.61% |
| NKE220701P00117000 | 2022-06-30 9:42AM EDT | 117.00 | 15.23 | 15.50 | 16.25 | 0.00 | - | 3 | 5 | 114.06% |
| NKE220701P00118000 | 2022-06-30 10:28AM EDT | 118.00 | 16.55 | 16.40 | 17.20 | 0.00 | - | 1 | 2 | 197.85% |
| NKE220701P00119000 | 2022-06-29 3:50PM EDT | 119.00 | 15.75 | 17.35 | 18.25 | 0.00 | - | 5 | 7 | 212.50% |
| NKE220701P00120000 | 2022-06-30 9:40AM EDT | 120.00 | 18.37 | 18.45 | 19.10 | 0.00 | - | 1 | 4 | 198.83% |
| NKE220701P00121000 | 2022-06-29 3:09PM EDT | 121.00 | 17.75 | 19.60 | 20.30 | 0.00 | - | 2 | 9 | 173.05% |
| NKE220701P00122000 | 2022-06-30 9:42AM EDT | 122.00 | 20.31 | 20.05 | 21.95 | 0.00 | - | 3 | 16 | 193.36% |
| NKE220701P00123000 | 2022-06-28 10:00AM EDT | 123.00 | 15.40 | 21.45 | 22.35 | 0.00 | - | 39 | 14 | 165.63% |
| NKE220701P00124000 | 2022-06-27 12:05PM EDT | 124.00 | 13.90 | 22.50 | 23.30 | 0.00 | - | 2 | 8 | 171.88% |
| NKE220701P00125000 | 2022-07-01 3:44PM EDT | 125.00 | 23.60 | 23.60 | 24.35 | +2.00 | +9.26% | 3 | 9 | 206.64% |
| NKE220701P00126000 | 2022-06-30 3:02PM EDT | 126.00 | 23.95 | 24.10 | 25.25 | 0.00 | - | 13 | 0 | 266.99% |
| NKE220701P00127000 | 2022-06-30 1:13PM EDT | 127.00 | 24.85 | 25.25 | 26.45 | 0.00 | - | 1 | 0 | 300.78% |
| NKE220701P00128000 | 2022-06-10 10:26AM EDT | 128.00 | 14.28 | 26.20 | 27.40 | 0.00 | - | 2 | 0 | 302.34% |
| NKE220701P00129000 | 2022-06-24 3:18PM EDT | 129.00 | 17.63 | 27.20 | 28.70 | 0.00 | - | 2 | 0 | 223.05% |
| NKE220701P00130000 | 2022-06-28 11:01AM EDT | 130.00 | 24.20 | 28.15 | 29.10 | 0.00 | - | 3 | 1 | 269.14% |
| NKE220701P00131000 | 2022-06-06 10:40AM EDT | 131.00 | 11.30 | 29.35 | 30.85 | 0.00 | - | - | 0 | 275.39% |
| NKE220701P00132000 | 2022-06-28 12:03PM EDT | 132.00 | 27.65 | 30.30 | 31.40 | 0.00 | - | 1 | 0 | 331.25% |
| NKE220701P00133000 | 2022-06-28 9:58AM EDT | 133.00 | 25.05 | 31.30 | 32.35 | 0.00 | - | 2 | 0 | 331.25% |
| NKE220701P00134000 | 2022-06-27 3:59PM EDT | 134.00 | 23.94 | 32.40 | 33.35 | 0.00 | - | - | 0 | 203.13% |
| NKE220701P00135000 | 2022-06-29 12:23PM EDT | 135.00 | 31.50 | 33.20 | 34.25 | 0.00 | - | 2 | 2 | 329.30% |
| NKE220701P00140000 | 2022-06-09 11:51AM EDT | 140.00 | 20.14 | 38.35 | 39.30 | 0.00 | - | 1 | 0 | 369.53% |
| NKE220701P00145000 | 2022-06-13 9:30AM EDT | 145.00 | 35.00 | 43.40 | 44.80 | 0.00 | - | 1 | 0 | 358.98% |
| NKE220701P00155000 | 2022-06-27 9:34AM EDT | 155.00 | 43.26 | 53.35 | 54.35 | 0.00 | - | - | 0 | 466.02% |
© 2022 Yahoo. All rights reserved.
