NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230203C00070000 | 2023-01-11 1:47PM EST | 70.00 | 58.05 | 57.20 | 57.90 | 0.00 | - | 1 | 1 | 159.38% |
| NKE230203C00090000 | 2023-01-27 12:12PM EST | 90.00 | 37.71 | 37.45 | 37.75 | -1.54 | -3.92% | 1 | 0 | 111.72% |
| NKE230203C00095000 | 2022-12-30 1:54PM EST | 95.00 | 22.00 | 32.45 | 33.00 | 0.00 | - | 1 | 1 | 112.50% |
| NKE230203C00100000 | 2023-01-27 12:13PM EST | 100.00 | 27.75 | 27.25 | 27.80 | +1.55 | +5.92% | 3 | 4 | 101.56% |
| NKE230203C00104000 | 2023-01-06 9:58AM EST | 104.00 | 19.00 | 23.45 | 23.70 | 0.00 | - | 5 | 0 | 65.63% |
| NKE230203C00105000 | 2023-01-26 12:33PM EST | 105.00 | 22.38 | 22.50 | 22.75 | 0.00 | - | 3 | 10 | 70.12% |
| NKE230203C00107000 | 2023-01-27 2:40PM EST | 107.00 | 20.92 | 20.45 | 20.85 | +3.90 | +22.91% | 2 | 4 | 66.80% |
| NKE230203C00108000 | 2023-01-27 3:48PM EST | 108.00 | 20.07 | 19.50 | 19.70 | +0.34 | +1.72% | 1 | 15 | 58.40% |
| NKE230203C00109000 | 2023-01-04 10:16AM EST | 109.00 | 12.92 | 18.40 | 18.85 | 0.00 | - | 1 | 1 | 58.40% |
| NKE230203C00110000 | 2023-01-26 11:54AM EST | 110.00 | 17.04 | 17.35 | 17.80 | 0.00 | - | 1 | 18 | 67.58% |
| NKE230203C00111000 | 2023-01-27 1:30PM EST | 111.00 | 16.35 | 16.50 | 16.75 | -0.12 | -0.73% | 25 | 119 | 52.73% |
| NKE230203C00112000 | 2023-01-27 3:05PM EST | 112.00 | 16.34 | 15.50 | 15.75 | +0.91 | +5.90% | 2 | 3 | 58.30% |
| NKE230203C00113000 | 2023-01-27 1:38PM EST | 113.00 | 14.44 | 14.45 | 14.85 | -0.32 | -2.17% | 3 | 10 | 59.86% |
| NKE230203C00114000 | 2023-01-27 1:30PM EST | 114.00 | 13.45 | 13.55 | 13.75 | -0.26 | -1.90% | 21 | 14 | 51.86% |
| NKE230203C00115000 | 2023-01-27 2:53PM EST | 115.00 | 13.18 | 12.35 | 12.75 | +0.75 | +6.03% | 4 | 106 | 48.63% |
| NKE230203C00116000 | 2023-01-27 10:59AM EST | 116.00 | 11.09 | 11.55 | 11.90 | +0.14 | +1.28% | 2 | 12 | 51.47% |
| NKE230203C00117000 | 2023-01-27 3:45PM EST | 117.00 | 11.28 | 10.60 | 10.95 | +1.31 | +13.14% | 1 | 9 | 49.61% |
| NKE230203C00118000 | 2023-01-27 1:38PM EST | 118.00 | 9.58 | 9.65 | 9.90 | +0.18 | +1.91% | 3 | 121 | 44.34% |
| NKE230203C00119000 | 2023-01-27 2:45PM EST | 119.00 | 9.17 | 8.65 | 9.00 | +0.87 | +10.48% | 1 | 11 | 43.75% |
| NKE230203C00120000 | 2023-01-27 3:11PM EST | 120.00 | 8.77 | 7.70 | 7.95 | +1.50 | +20.63% | 45 | 103 | 38.57% |
| NKE230203C00121000 | 2023-01-27 3:11PM EST | 121.00 | 7.85 | 6.75 | 7.00 | +1.45 | +22.66% | 12 | 28 | 36.13% |
| NKE230203C00122000 | 2023-01-27 2:28PM EST | 122.00 | 6.35 | 5.90 | 6.10 | +1.00 | +18.69% | 77 | 130 | 34.52% |
| NKE230203C00123000 | 2023-01-27 3:46PM EST | 123.00 | 5.58 | 5.05 | 5.25 | +0.53 | +10.50% | 5 | 61 | 33.42% |
| NKE230203C00124000 | 2023-01-27 3:05PM EST | 124.00 | 4.92 | 4.25 | 4.40 | +0.75 | +17.99% | 52 | 129 | 31.64% |
| NKE230203C00125000 | 2023-01-27 3:41PM EST | 125.00 | 4.15 | 3.50 | 3.60 | +0.55 | +15.28% | 82 | 240 | 30.05% |
| NKE230203C00126000 | 2023-01-27 3:53PM EST | 126.00 | 2.83 | 2.82 | 2.89 | -0.18 | -5.98% | 170 | 1,187 | 29.05% |
| NKE230203C00127000 | 2023-01-27 3:51PM EST | 127.00 | 2.35 | 2.20 | 2.28 | -0.11 | -4.47% | 215 | 303 | 28.49% |
| NKE230203C00128000 | 2023-01-27 3:59PM EST | 128.00 | 1.70 | 1.67 | 1.74 | -0.21 | -10.99% | 384 | 435 | 27.86% |
| NKE230203C00129000 | 2023-01-27 3:45PM EST | 129.00 | 1.47 | 1.24 | 1.29 | -0.03 | -2.00% | 577 | 355 | 27.34% |
| NKE230203C00130000 | 2023-01-27 3:54PM EST | 130.00 | 0.89 | 0.89 | 0.93 | -0.19 | -17.59% | 596 | 505 | 26.95% |
| NKE230203C00131000 | 2023-01-27 3:48PM EST | 131.00 | 0.73 | 0.62 | 0.65 | 0.00 | - | 125 | 269 | 26.64% |
| NKE230203C00132000 | 2023-01-27 3:59PM EST | 132.00 | 0.44 | 0.42 | 0.45 | -0.09 | -16.98% | 80 | 1,057 | 26.61% |
| NKE230203C00133000 | 2023-01-27 3:46PM EST | 133.00 | 0.34 | 0.28 | 0.31 | -0.09 | -20.93% | 63 | 134 | 26.76% |
| NKE230203C00134000 | 2023-01-27 3:57PM EST | 134.00 | 0.19 | 0.19 | 0.21 | -0.24 | -55.81% | 58 | 186 | 26.95% |
| NKE230203C00135000 | 2023-01-27 3:57PM EST | 135.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 271 | 346 | 27.54% |
| NKE230203C00136000 | 2023-01-27 3:41PM EST | 136.00 | 0.13 | 0.09 | 0.10 | +0.01 | +8.33% | 24 | 87 | 27.83% |
| NKE230203C00137000 | 2023-01-27 3:07PM EST | 137.00 | 0.10 | 0.06 | 0.07 | -0.02 | -16.67% | 235 | 146 | 28.32% |
| NKE230203C00138000 | 2023-01-27 12:22PM EST | 138.00 | 0.05 | 0.04 | 0.08 | -0.13 | -72.22% | 2 | 41 | 31.45% |
| NKE230203C00139000 | 2023-01-27 3:07PM EST | 139.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 2 | 46 | 30.08% |
| NKE230203C00140000 | 2023-01-27 3:29PM EST | 140.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 4 | 1,556 | 30.86% |
| NKE230203C00145000 | 2023-01-23 1:35PM EST | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 23 | 40.63% |
| NKE230203C00150000 | 2023-01-18 12:01PM EST | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 61 | 47.66% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230203P00075000 | 2022-12-27 3:09PM EST | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 142.19% |
| NKE230203P00080000 | 2023-01-11 10:52AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 121.88% |
| NKE230203P00085000 | 2023-01-11 10:52AM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 107.81% |
| NKE230203P00090000 | 2023-01-17 11:59AM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 90 | 134 | 93.75% |
| NKE230203P00095000 | 2023-01-12 12:26PM EST | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 142 | 71.88% |
| NKE230203P00100000 | 2023-01-26 1:18PM EST | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 244 | 67.19% |
| NKE230203P00104000 | 2023-01-26 3:52PM EST | 104.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 59.38% |
| NKE230203P00105000 | 2023-01-26 3:41PM EST | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 54 | 53.13% |
| NKE230203P00106000 | 2023-01-26 10:12AM EST | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 50.00% |
| NKE230203P00107000 | 2023-01-25 9:42AM EST | 107.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 50.00% |
| NKE230203P00108000 | 2023-01-24 3:55PM EST | 108.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 51.95% |
| NKE230203P00109000 | 2023-01-25 11:48AM EST | 109.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 23 | 49.22% |
| NKE230203P00110000 | 2023-01-27 3:53PM EST | 110.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 64 | 347 | 50.39% |
| NKE230203P00111000 | 2023-01-27 12:34PM EST | 111.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 60 | 46.09% |
| NKE230203P00112000 | 2023-01-27 3:41PM EST | 112.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 708 | 49 | 43.56% |
| NKE230203P00113000 | 2023-01-27 1:16PM EST | 113.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 6 | 72 | 42.19% |
| NKE230203P00114000 | 2023-01-27 3:55PM EST | 114.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 9 | 44 | 39.65% |
| NKE230203P00115000 | 2023-01-27 1:16PM EST | 115.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 4 | 693 | 38.09% |
| NKE230203P00116000 | 2023-01-27 3:45PM EST | 116.00 | 0.05 | 0.07 | 0.08 | -0.07 | -58.33% | 50 | 126 | 37.11% |
| NKE230203P00117000 | 2023-01-27 3:07PM EST | 117.00 | 0.07 | 0.09 | 0.14 | -0.09 | -56.25% | 36 | 753 | 38.18% |
| NKE230203P00118000 | 2023-01-27 2:39PM EST | 118.00 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 17 | 1,163 | 35.16% |
| NKE230203P00119000 | 2023-01-27 3:16PM EST | 119.00 | 0.13 | 0.16 | 0.18 | -0.12 | -48.00% | 23 | 198 | 33.89% |
| NKE230203P00120000 | 2023-01-27 3:58PM EST | 120.00 | 0.23 | 0.21 | 0.23 | -0.08 | -25.81% | 255 | 1,949 | 32.62% |
| NKE230203P00121000 | 2023-01-27 3:57PM EST | 121.00 | 0.29 | 0.28 | 0.31 | -0.15 | -34.09% | 268 | 279 | 31.79% |
| NKE230203P00122000 | 2023-01-27 3:53PM EST | 122.00 | 0.40 | 0.38 | 0.42 | -0.15 | -27.27% | 99 | 743 | 31.01% |
| NKE230203P00123000 | 2023-01-27 3:46PM EST | 123.00 | 0.45 | 0.51 | 0.55 | -0.24 | -34.78% | 65 | 222 | 29.98% |
| NKE230203P00124000 | 2023-01-27 3:47PM EST | 124.00 | 0.62 | 0.69 | 0.74 | -0.28 | -31.11% | 125 | 215 | 29.32% |
| NKE230203P00125000 | 2023-01-27 3:58PM EST | 125.00 | 0.96 | 0.92 | 0.97 | -0.20 | -17.24% | 343 | 786 | 28.44% |
| NKE230203P00126000 | 2023-01-27 3:58PM EST | 126.00 | 1.25 | 1.23 | 1.27 | -0.38 | -23.31% | 392 | 1,346 | 27.69% |
| NKE230203P00127000 | 2023-01-27 3:58PM EST | 127.00 | 1.63 | 1.60 | 1.66 | -0.29 | -15.10% | 550 | 420 | 27.22% |
| NKE230203P00128000 | 2023-01-27 3:59PM EST | 128.00 | 2.09 | 2.07 | 2.13 | -0.34 | -13.99% | 1,534 | 335 | 26.71% |
| NKE230203P00129000 | 2023-01-27 3:54PM EST | 129.00 | 2.65 | 2.63 | 2.70 | -0.40 | -13.11% | 214 | 154 | 26.44% |
| NKE230203P00130000 | 2023-01-27 3:31PM EST | 130.00 | 2.77 | 3.25 | 3.35 | -0.78 | -21.97% | 98 | 580 | 26.15% |
| NKE230203P00131000 | 2023-01-27 3:50PM EST | 131.00 | 3.85 | 3.95 | 4.10 | -0.40 | -9.41% | 64 | 327 | 26.27% |
| NKE230203P00132000 | 2023-01-27 3:26PM EST | 132.00 | 4.20 | 4.75 | 4.95 | -0.75 | -15.15% | 34 | 295 | 27.25% |
| NKE230203P00133000 | 2023-01-27 2:23PM EST | 133.00 | 5.40 | 5.60 | 5.80 | -0.35 | -6.09% | 13 | 89 | 27.30% |
| NKE230203P00134000 | 2023-01-27 3:26PM EST | 134.00 | 5.90 | 6.45 | 6.85 | -1.35 | -18.62% | 28 | 51 | 31.89% |
| NKE230203P00135000 | 2023-01-27 3:32PM EST | 135.00 | 6.70 | 7.40 | 7.65 | -1.90 | -22.09% | 3 | 26 | 28.81% |
| NKE230203P00136000 | 2023-01-26 2:58PM EST | 136.00 | 8.70 | 8.45 | 8.60 | 0.00 | - | 1 | 29 | 29.40% |
| NKE230203P00137000 | 2023-01-25 3:39PM EST | 137.00 | 10.25 | 9.40 | 9.60 | 0.00 | - | 2 | 32 | 31.93% |
| NKE230203P00139000 | 2023-01-23 11:20AM EST | 139.00 | 10.50 | 11.35 | 11.60 | 0.00 | - | 3 | 3 | 37.01% |
| NKE230203P00145000 | 2022-12-28 10:23AM EST | 145.00 | 28.00 | 17.30 | 17.60 | 0.00 | - | - | 0 | 50.98% |
© 2023 Yahoo. All rights reserved.
