NKE - NIKE, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230609C00100000 | 2023-06-02 3:43PM EDT | 100.00 | 8.50 | 7.70 | 8.25 | +4.54 | +114.65% | 13 | 15 | 48.68% |
| NKE230609C00102000 | 2023-06-02 3:59PM EDT | 102.00 | 5.95 | 5.80 | 6.30 | +3.30 | +124.53% | 19 | 13 | 40.87% |
| NKE230609C00103000 | 2023-06-02 3:57PM EDT | 103.00 | 5.27 | 4.90 | 5.35 | +3.33 | +171.65% | 12 | 59 | 37.31% |
| NKE230609C00104000 | 2023-06-02 3:02PM EDT | 104.00 | 4.65 | 4.10 | 4.40 | +3.21 | +222.92% | 82 | 163 | 33.45% |
| NKE230609C00105000 | 2023-06-02 3:55PM EDT | 105.00 | 3.52 | 3.30 | 3.45 | +2.51 | +248.51% | 243 | 2,507 | 29.15% |
| NKE230609C00106000 | 2023-06-02 3:31PM EDT | 106.00 | 2.86 | 2.53 | 2.66 | +2.14 | +297.22% | 318 | 175 | 27.37% |
| NKE230609C00107000 | 2023-06-02 3:58PM EDT | 107.00 | 2.00 | 1.88 | 1.95 | +1.50 | +300.00% | 1,236 | 309 | 25.76% |
| NKE230609C00108000 | 2023-06-02 3:59PM EDT | 108.00 | 1.35 | 1.31 | 1.38 | +1.01 | +297.06% | 1,149 | 261 | 24.95% |
| NKE230609C00109000 | 2023-06-02 3:59PM EDT | 109.00 | 0.93 | 0.90 | 0.94 | +0.67 | +257.69% | 510 | 111 | 24.56% |
| NKE230609C00110000 | 2023-06-02 3:59PM EDT | 110.00 | 0.61 | 0.59 | 0.62 | +0.45 | +281.25% | 1,469 | 484 | 24.46% |
| NKE230609C00111000 | 2023-06-02 3:59PM EDT | 111.00 | 0.40 | 0.37 | 0.41 | +0.28 | +233.33% | 537 | 171 | 24.85% |
| NKE230609C00112000 | 2023-06-02 3:59PM EDT | 112.00 | 0.28 | 0.26 | 0.27 | +0.19 | +211.11% | 461 | 221 | 25.39% |
| NKE230609C00113000 | 2023-06-02 3:55PM EDT | 113.00 | 0.20 | 0.13 | 0.18 | +0.08 | +66.67% | 138 | 272 | 26.17% |
| NKE230609C00114000 | 2023-06-02 3:59PM EDT | 114.00 | 0.11 | 0.11 | 0.13 | +0.06 | +120.00% | 108 | 323 | 27.44% |
| NKE230609C00115000 | 2023-06-02 3:56PM EDT | 115.00 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 1,366 | 797 | 29.00% |
| NKE230609C00116000 | 2023-06-02 3:59PM EDT | 116.00 | 0.06 | 0.03 | 0.08 | +0.03 | +100.00% | 54 | 147 | 30.66% |
| NKE230609C00117000 | 2023-06-02 11:14AM EDT | 117.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 209 | 272 | 30.86% |
| NKE230609C00118000 | 2023-06-02 3:09PM EDT | 118.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 86 | 271 | 33.40% |
| NKE230609C00119000 | 2023-06-02 3:54PM EDT | 119.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 2 | 36 | 38.09% |
| NKE230609C00120000 | 2023-06-02 3:50PM EDT | 120.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 18 | 88 | 37.31% |
| NKE230609C00121000 | 2023-06-02 3:56PM EDT | 121.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 136 | 208 | 42.19% |
| NKE230609C00122000 | 2023-06-02 1:20PM EDT | 122.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 45 | 44.73% |
| NKE230609C00123000 | 2023-05-30 10:07AM EDT | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 68 | 42.58% |
| NKE230609C00124000 | 2023-05-23 2:23PM EDT | 124.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 44.92% |
| NKE230609C00125000 | 2023-06-02 3:28PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 64 | 44.53% |
| NKE230609C00126000 | 2023-05-30 3:38PM EDT | 126.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 46.88% |
| NKE230609C00127000 | 2023-05-31 12:52PM EDT | 127.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 50.00% |
| NKE230609C00128000 | 2023-06-02 10:10AM EDT | 128.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 87 | 52.34% |
| NKE230609C00129000 | 2023-06-02 10:51AM EDT | 129.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 40 | 10 | 54.30% |
| NKE230609C00130000 | 2023-06-02 2:37PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 50 | 56.25% |
| NKE230609C00131000 | 2023-05-24 10:38AM EDT | 131.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 58.59% |
| NKE230609C00132000 | 2023-05-30 10:23AM EDT | 132.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 58.59% |
| NKE230609C00133000 | 2023-05-30 2:21PM EDT | 133.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 144 | 60.94% |
| NKE230609C00134000 | 2023-05-23 3:00PM EDT | 134.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 70 | 62.50% |
| NKE230609C00135000 | 2023-05-22 3:17PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 40 | 64.06% |
| NKE230609C00136000 | 2023-05-26 12:12PM EDT | 136.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 57 | 66.41% |
| NKE230609C00137000 | 2023-05-26 12:36PM EDT | 137.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 50 | 67.97% |
| NKE230609C00138000 | 2023-05-22 1:07PM EDT | 138.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 69.53% |
| NKE230609C00139000 | 2023-05-22 2:04PM EDT | 139.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 62.50% |
| NKE230609C00140000 | 2023-05-26 3:10PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 52 | 64.06% |
| NKE230609C00145000 | 2023-05-16 12:26PM EDT | 145.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 87.50% |
| NKE230609C00150000 | 2023-05-09 1:56PM EDT | 150.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 3 | 96.09% |
| NKE230609C00160000 | 2023-05-17 12:21PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 13 | 105.47% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230609P00070000 | 2023-05-23 9:46AM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 126.56% |
| NKE230609P00085000 | 2023-05-25 10:14AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 49 | 71.09% |
| NKE230609P00090000 | 2023-06-02 3:35PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 14 | 84 | 50.00% |
| NKE230609P00095000 | 2023-06-02 3:56PM EDT | 95.00 | 0.04 | 0.02 | 0.07 | -0.10 | -71.43% | 140 | 58 | 47.46% |
| NKE230609P00097000 | 2023-06-02 12:35PM EDT | 97.00 | 0.05 | 0.04 | 0.09 | -0.19 | -79.17% | 22 | 572 | 42.68% |
| NKE230609P00098000 | 2023-06-02 2:48PM EDT | 98.00 | 0.05 | 0.04 | 0.10 | -0.29 | -85.29% | 24 | 156 | 40.04% |
| NKE230609P00099000 | 2023-06-02 3:55PM EDT | 99.00 | 0.07 | 0.07 | 0.12 | -0.37 | -84.09% | 346 | 268 | 37.89% |
| NKE230609P00100000 | 2023-06-02 3:57PM EDT | 100.00 | 0.10 | 0.09 | 0.15 | -0.53 | -84.13% | 400 | 486 | 35.94% |
| NKE230609P00101000 | 2023-06-02 2:58PM EDT | 101.00 | 0.13 | 0.11 | 0.15 | -0.75 | -85.23% | 45 | 116 | 32.23% |
| NKE230609P00102000 | 2023-06-02 3:49PM EDT | 102.00 | 0.15 | 0.16 | 0.19 | -1.06 | -87.60% | 1,094 | 717 | 30.08% |
| NKE230609P00103000 | 2023-06-02 3:57PM EDT | 103.00 | 0.22 | 0.22 | 0.26 | -1.38 | -86.25% | 235 | 781 | 28.52% |
| NKE230609P00104000 | 2023-06-02 3:57PM EDT | 104.00 | 0.30 | 0.31 | 0.37 | -1.75 | -85.37% | 224 | 386 | 27.30% |
| NKE230609P00105000 | 2023-06-02 3:58PM EDT | 105.00 | 0.46 | 0.47 | 0.54 | -2.23 | -82.90% | 371 | 2,694 | 26.37% |
| NKE230609P00106000 | 2023-06-02 3:59PM EDT | 106.00 | 0.69 | 0.70 | 0.74 | -2.31 | -77.00% | 488 | 262 | 24.76% |
| NKE230609P00107000 | 2023-06-02 3:59PM EDT | 107.00 | 1.04 | 1.02 | 1.07 | -2.74 | -72.49% | 437 | 89 | 24.02% |
| NKE230609P00108000 | 2023-06-02 3:59PM EDT | 108.00 | 1.50 | 1.44 | 1.56 | -3.05 | -67.03% | 245 | 85 | 24.27% |
| NKE230609P00109000 | 2023-06-02 3:10PM EDT | 109.00 | 1.94 | 2.01 | 2.09 | -3.58 | -64.86% | 100 | 149 | 23.32% |
| NKE230609P00110000 | 2023-06-02 3:58PM EDT | 110.00 | 2.65 | 2.69 | 2.81 | -4.08 | -60.62% | 58 | 238 | 23.88% |
| NKE230609P00111000 | 2023-06-02 1:46PM EDT | 111.00 | 3.65 | 3.30 | 3.75 | -3.55 | -49.31% | 7 | 72 | 27.64% |
| NKE230609P00112000 | 2023-06-02 9:54AM EDT | 112.00 | 5.31 | 4.30 | 4.60 | -3.09 | -36.79% | 5 | 543 | 28.52% |
| NKE230609P00113000 | 2023-06-02 12:08PM EDT | 113.00 | 5.60 | 5.10 | 5.50 | -3.65 | -39.46% | 12 | 48 | 29.64% |
| NKE230609P00114000 | 2023-06-02 2:26PM EDT | 114.00 | 6.20 | 5.95 | 6.55 | -2.70 | -30.34% | 6 | 158 | 35.06% |
| NKE230609P00115000 | 2023-06-02 2:52PM EDT | 115.00 | 6.85 | 7.00 | 7.50 | -4.30 | -38.57% | 31 | 55 | 37.01% |
| NKE230609P00116000 | 2023-06-02 3:26PM EDT | 116.00 | 7.97 | 7.95 | 8.45 | -2.85 | -26.34% | 1 | 85 | 38.57% |
| NKE230609P00117000 | 2023-06-01 12:35PM EDT | 117.00 | 13.20 | 8.80 | 9.50 | 0.00 | - | 1 | 55 | 43.95% |
| NKE230609P00118000 | 2023-06-02 3:08PM EDT | 118.00 | 9.59 | 9.95 | 10.50 | -3.11 | -24.49% | 7 | 67 | 47.27% |
| NKE230609P00119000 | 2023-06-02 3:26PM EDT | 119.00 | 10.93 | 11.00 | 11.45 | -4.52 | -29.26% | 8 | 99 | 48.24% |
| NKE230609P00120000 | 2023-06-02 1:48PM EDT | 120.00 | 12.30 | 12.00 | 12.40 | -4.85 | -28.28% | 2 | 29 | 48.63% |
| NKE230609P00121000 | 2023-05-19 1:14PM EDT | 121.00 | 7.04 | 12.90 | 13.55 | 0.00 | - | 17 | 20 | 58.98% |
| NKE230609P00122000 | 2023-05-25 2:35PM EDT | 122.00 | 14.53 | 13.95 | 14.50 | 0.00 | - | 3 | 37 | 59.77% |
| NKE230609P00123000 | 2023-05-31 2:06PM EDT | 123.00 | 17.90 | 14.80 | 15.50 | 0.00 | - | 2 | 24 | 62.79% |
| NKE230609P00124000 | 2023-05-18 10:07AM EDT | 124.00 | 6.86 | 15.85 | 16.50 | 0.00 | - | 3 | 28 | 65.72% |
| NKE230609P00125000 | 2023-05-30 11:36AM EDT | 125.00 | 17.60 | 16.95 | 17.50 | 0.00 | - | 1 | 13 | 68.56% |
| NKE230609P00126000 | 2023-05-25 12:22PM EDT | 126.00 | 17.59 | 17.95 | 18.50 | 0.00 | - | 1 | 30 | 71.39% |
| NKE230609P00127000 | 2023-05-24 12:41PM EDT | 127.00 | 19.35 | 18.80 | 19.50 | 0.00 | - | 2 | 14 | 74.12% |
| NKE230609P00128000 | 2023-05-16 9:52AM EDT | 128.00 | 11.29 | 19.85 | 20.50 | 0.00 | - | 1 | 33 | 76.86% |
| NKE230609P00129000 | 2023-05-04 3:58PM EDT | 129.00 | 7.12 | 20.75 | 21.50 | 0.00 | - | 1 | 10 | 79.59% |
| NKE230609P00130000 | 2023-05-12 10:02AM EDT | 130.00 | 9.88 | 21.85 | 22.40 | 0.00 | - | - | 2 | 75.59% |
| NKE230609P00135000 | 2023-05-02 9:34AM EDT | 135.00 | 9.11 | 29.45 | 32.90 | 0.00 | - | 1 | 0 | 201.12% |
| NKE230609P00136000 | 2023-05-15 12:33PM EDT | 136.00 | 16.65 | 27.95 | 28.50 | 0.00 | - | - | 0 | 57.81% |
| NKE230609P00137000 | 2023-05-15 10:20AM EDT | 137.00 | 18.05 | 28.90 | 29.50 | 0.00 | - | - | 0 | 99.80% |
| NKE230609P00140000 | 2023-05-15 12:33PM EDT | 140.00 | 20.60 | 31.90 | 32.50 | 0.00 | - | - | 0 | 106.84% |
| NKE230609P00145000 | 2023-05-16 10:34AM EDT | 145.00 | 28.10 | 36.95 | 37.50 | 0.00 | - | 2 | 0 | 71.88% |
© 2023 Yahoo. All rights reserved.