NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221007C00060000 | 2022-09-26 3:59PM EDT | 60.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE221007C00065000 | 2022-09-26 3:59PM EDT | 65.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE221007C00068000 | 2022-10-03 9:57AM EDT | 68.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007C00069000 | 2022-09-30 10:56AM EDT | 69.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007C00070000 | 2022-10-04 11:24AM EDT | 70.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007C00072000 | 2022-09-30 9:43AM EDT | 72.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE221007C00073000 | 2022-09-30 3:13PM EDT | 73.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NKE221007C00074000 | 2022-10-03 11:50AM EDT | 74.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE221007C00075000 | 2022-10-04 10:48AM EDT | 75.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE221007C00076000 | 2022-10-03 9:37AM EDT | 76.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007C00077000 | 2022-10-03 9:37AM EDT | 77.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE221007C00078000 | 2022-10-04 1:21PM EDT | 78.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE221007C00079000 | 2022-10-04 10:06AM EDT | 79.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007C00080000 | 2022-10-04 1:44PM EDT | 80.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE221007C00081000 | 2022-10-04 1:46PM EDT | 81.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NKE221007C00082000 | 2022-10-04 3:33PM EDT | 82.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE221007C00083000 | 2022-10-04 3:33PM EDT | 83.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NKE221007C00084000 | 2022-10-04 3:46PM EDT | 84.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| NKE221007C00085000 | 2022-10-04 3:53PM EDT | 85.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| NKE221007C00086000 | 2022-10-04 3:58PM EDT | 86.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
| NKE221007C00087000 | 2022-10-04 3:57PM EDT | 87.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| NKE221007C00088000 | 2022-10-04 3:59PM EDT | 88.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 0.00% |
| NKE221007C00089000 | 2022-10-04 3:59PM EDT | 89.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,367 | 0 | 1.56% |
| NKE221007C00090000 | 2022-10-04 3:59PM EDT | 90.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,793 | 0 | 6.25% |
| NKE221007C00091000 | 2022-10-04 3:59PM EDT | 91.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 6.25% |
| NKE221007C00092000 | 2022-10-04 3:53PM EDT | 92.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 12.50% |
| NKE221007C00093000 | 2022-10-04 3:55PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| NKE221007C00094000 | 2022-10-04 3:58PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| NKE221007C00095000 | 2022-10-04 3:29PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| NKE221007C00096000 | 2022-10-04 3:54PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| NKE221007C00097000 | 2022-10-04 2:51PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| NKE221007C00098000 | 2022-10-04 11:11AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NKE221007C00099000 | 2022-10-04 2:22PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NKE221007C00100000 | 2022-10-04 12:40PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NKE221007C00101000 | 2022-10-04 3:36PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NKE221007C00102000 | 2022-10-04 1:23PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NKE221007C00103000 | 2022-10-04 3:17PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NKE221007C00104000 | 2022-10-04 10:36AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE221007C00105000 | 2022-10-04 10:41AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NKE221007C00106000 | 2022-10-04 10:41AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE221007C00107000 | 2022-10-04 1:32PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NKE221007C00108000 | 2022-10-04 9:43AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE221007C00109000 | 2022-10-04 2:26PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE221007C00110000 | 2022-10-04 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE221007C00111000 | 2022-10-04 10:08AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE221007C00112000 | 2022-10-04 3:08PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE221007C00113000 | 2022-09-30 1:39PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKE221007C00114000 | 2022-10-03 3:39PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NKE221007C00115000 | 2022-10-04 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NKE221007C00116000 | 2022-09-30 10:06AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NKE221007C00117000 | 2022-10-04 12:22PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE221007C00118000 | 2022-09-30 11:45AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NKE221007C00119000 | 2022-09-29 3:57PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NKE221007C00120000 | 2022-10-04 9:49AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE221007C00121000 | 2022-09-30 10:38AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE221007C00122000 | 2022-09-30 10:04AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE221007C00123000 | 2022-10-04 1:06PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE221007C00124000 | 2022-10-04 2:46PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE221007C00125000 | 2022-10-03 12:33PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE221007C00130000 | 2022-09-30 3:35PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NKE221007C00135000 | 2022-10-03 1:08PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE221007C00140000 | 2022-09-29 3:55PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| NKE221007C00145000 | 2022-10-03 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKE221007C00155000 | 2022-09-29 9:31AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221007P00060000 | 2022-09-30 3:55PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NKE221007P00065000 | 2022-10-03 1:52PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NKE221007P00067000 | 2022-10-03 12:07PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| NKE221007P00068000 | 2022-10-04 1:44PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE221007P00069000 | 2022-10-03 1:41PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 50.00% |
| NKE221007P00070000 | 2022-10-04 12:02PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NKE221007P00071000 | 2022-10-04 10:56AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKE221007P00072000 | 2022-10-04 10:42AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE221007P00073000 | 2022-10-04 3:56PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NKE221007P00074000 | 2022-10-04 3:28PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 50.00% |
| NKE221007P00075000 | 2022-10-04 1:59PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| NKE221007P00076000 | 2022-10-04 3:26PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NKE221007P00077000 | 2022-10-04 2:48PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NKE221007P00078000 | 2022-10-04 3:56PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| NKE221007P00079000 | 2022-10-04 3:21PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 25.00% |
| NKE221007P00080000 | 2022-10-04 3:47PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 25.00% |
| NKE221007P00081000 | 2022-10-04 3:58PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| NKE221007P00082000 | 2022-10-04 3:36PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,518 | 0 | 25.00% |
| NKE221007P00083000 | 2022-10-04 3:58PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 12.50% |
| NKE221007P00084000 | 2022-10-04 3:55PM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| NKE221007P00085000 | 2022-10-04 3:58PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 12.50% |
| NKE221007P00086000 | 2022-10-04 3:58PM EDT | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 6.25% |
| NKE221007P00087000 | 2022-10-04 3:59PM EDT | 87.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 6.25% |
| NKE221007P00088000 | 2022-10-04 3:58PM EDT | 88.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2,809 | 0 | 3.13% |
| NKE221007P00089000 | 2022-10-04 3:58PM EDT | 89.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| NKE221007P00090000 | 2022-10-04 3:54PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.00% |
| NKE221007P00091000 | 2022-10-04 3:17PM EDT | 91.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NKE221007P00092000 | 2022-10-04 12:59PM EDT | 92.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE221007P00093000 | 2022-10-04 3:58PM EDT | 93.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE221007P00094000 | 2022-10-04 11:37AM EDT | 94.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NKE221007P00095000 | 2022-10-04 12:01PM EDT | 95.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NKE221007P00096000 | 2022-10-04 9:32AM EDT | 96.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE221007P00097000 | 2022-10-04 3:21PM EDT | 97.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NKE221007P00098000 | 2022-10-03 10:18AM EDT | 98.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00099000 | 2022-10-04 3:21PM EDT | 99.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE221007P00100000 | 2022-10-04 2:09PM EDT | 100.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE221007P00101000 | 2022-10-03 12:02PM EDT | 101.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NKE221007P00102000 | 2022-10-03 9:56AM EDT | 102.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE221007P00103000 | 2022-10-04 2:37PM EDT | 103.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00104000 | 2022-10-03 10:00AM EDT | 104.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE221007P00105000 | 2022-10-03 10:20AM EDT | 105.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE221007P00106000 | 2022-10-04 3:43PM EDT | 106.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00107000 | 2022-10-04 11:48AM EDT | 107.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE221007P00108000 | 2022-10-04 12:43PM EDT | 108.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE221007P00109000 | 2022-10-04 10:47AM EDT | 109.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00110000 | 2022-10-04 3:49PM EDT | 110.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE221007P00111000 | 2022-10-03 12:06PM EDT | 111.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE221007P00112000 | 2022-09-23 3:56PM EDT | 112.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00113000 | 2022-09-30 9:54AM EDT | 113.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00114000 | 2022-09-16 1:29PM EDT | 114.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00115000 | 2022-09-26 9:39AM EDT | 115.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00116000 | 2022-10-03 11:54AM EDT | 116.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE221007P00117000 | 2022-09-30 11:35AM EDT | 117.00 | 32.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE221007P00118000 | 2022-09-19 12:00PM EDT | 118.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE221007P00119000 | 2022-09-29 9:38AM EDT | 119.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE221007P00120000 | 2022-09-30 9:46AM EDT | 120.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE221007P00122000 | 2022-09-30 10:05AM EDT | 122.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00123000 | 2022-09-30 10:05AM EDT | 123.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00124000 | 2022-09-30 10:07AM EDT | 124.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE221007P00125000 | 2022-09-26 1:45PM EDT | 125.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE221007P00135000 | 2022-09-28 10:21AM EDT | 135.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
