NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221209C00100000 | 2022-12-02 11:56AM EST | 2022-12-09 | 12.00 | 12.15 | 12.45 | +1.15 | +10.60% | 1 | 6 | 50.20% |
| NKE221216C00100000 | 2022-12-02 3:23PM EST | 2022-12-16 | 12.85 | 12.35 | 12.95 | +1.94 | +17.78% | 17 | 3,213 | 55.23% |
| NKE221223C00100000 | 2022-12-01 9:43AM EST | 2022-12-23 | 12.40 | 13.65 | 13.95 | 0.00 | - | 1 | 217 | 58.20% |
| NKE221230C00100000 | 2022-12-02 12:13PM EST | 2022-12-30 | 13.93 | 13.95 | 14.30 | +0.98 | +7.57% | 3 | 37 | 54.03% |
| NKE230120C00100000 | 2022-12-02 1:41PM EST | 2023-01-20 | 14.54 | 14.95 | 15.25 | +0.50 | +3.56% | 26 | 10,288 | 49.98% |
| NKE230217C00100000 | 2022-12-01 3:47PM EST | 2023-02-17 | 15.26 | 16.20 | 16.55 | 0.00 | - | 4 | 885 | 47.72% |
| NKE230317C00100000 | 2022-12-02 3:23PM EST | 2023-03-17 | 17.45 | 17.05 | 17.35 | +0.95 | +5.76% | 8 | 2,389 | 44.85% |
| NKE230421C00100000 | 2022-12-01 1:17PM EST | 2023-04-21 | 18.30 | 18.70 | 19.10 | 0.00 | - | 6 | 582 | 46.25% |
| NKE230616C00100000 | 2022-12-02 3:56PM EST | 2023-06-16 | 20.50 | 20.20 | 20.85 | +1.30 | +6.77% | 3 | 2,832 | 45.19% |
| NKE230721C00100000 | 2022-11-29 3:53PM EST | 2023-07-21 | 17.15 | 21.45 | 22.00 | 0.00 | - | 11 | 22 | 45.29% |
| NKE230915C00100000 | 2022-11-30 11:08AM EST | 2023-09-15 | 18.55 | 22.60 | 23.35 | 0.00 | - | 9 | 210 | 44.46% |
| NKE240119C00100000 | 2022-12-02 2:46PM EST | 2024-01-19 | 26.05 | 25.85 | 26.50 | +0.82 | +3.25% | 18 | 1,034 | 44.49% |
| NKE250117C00100000 | 2022-12-01 3:14PM EST | 2025-01-17 | 31.60 | 32.50 | 33.25 | 0.00 | - | 2 | 439 | 44.05% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221209P00100000 | 2022-12-02 3:50PM EST | 2022-12-09 | 0.03 | 0.02 | 0.07 | -0.05 | -62.50% | 1,458 | 1,505 | 47.07% |
| NKE221216P00100000 | 2022-12-02 3:54PM EST | 2022-12-16 | 0.21 | 0.20 | 0.23 | -0.17 | -44.74% | 150 | 3,773 | 40.33% |
| NKE221223P00100000 | 2022-12-02 3:24PM EST | 2022-12-23 | 1.33 | 1.29 | 1.44 | -0.31 | -18.90% | 71 | 367 | 54.74% |
| NKE221230P00100000 | 2022-12-02 3:38PM EST | 2022-12-30 | 1.57 | 1.46 | 1.59 | -0.29 | -15.59% | 19 | 193 | 49.98% |
| NKE230106P00100000 | 2022-12-02 3:02PM EST | 2023-01-06 | 1.77 | 1.73 | 1.86 | -0.41 | -18.81% | 14 | 15 | 47.49% |
| NKE230120P00100000 | 2022-12-02 3:58PM EST | 2023-01-20 | 2.23 | 2.23 | 2.31 | -0.39 | -14.89% | 403 | 7,190 | 43.88% |
| NKE230217P00100000 | 2022-12-02 3:20PM EST | 2023-02-17 | 3.06 | 3.10 | 3.25 | -0.54 | -15.00% | 24 | 1,775 | 40.99% |
| NKE230317P00100000 | 2022-12-02 3:58PM EST | 2023-03-17 | 3.85 | 3.80 | 3.90 | -0.45 | -10.47% | 48 | 675 | 38.48% |
| NKE230421P00100000 | 2022-12-02 10:40AM EST | 2023-04-21 | 5.60 | 5.10 | 5.20 | -0.12 | -2.10% | 12 | 573 | 39.02% |
| NKE230616P00100000 | 2022-12-02 3:23PM EST | 2023-06-16 | 6.15 | 6.15 | 6.25 | -0.55 | -8.21% | 155 | 3,902 | 36.74% |
| NKE230721P00100000 | 2022-12-02 3:39PM EST | 2023-07-21 | 7.14 | 6.80 | 7.15 | -2.82 | -28.31% | 4 | 1 | 36.79% |
| NKE230915P00100000 | 2022-11-30 12:28PM EST | 2023-09-15 | 9.90 | 7.90 | 8.05 | 0.00 | - | 15 | 730 | 35.60% |
| NKE240119P00100000 | 2022-12-02 3:28PM EST | 2024-01-19 | 9.85 | 9.80 | 9.95 | -0.50 | -4.83% | 14 | 6,219 | 34.22% |
| NKE250117P00100000 | 2022-11-28 1:14PM EST | 2025-01-17 | 15.85 | 13.35 | 14.05 | 0.00 | - | 103 | 1,235 | 32.01% |
© 2022 Yahoo. All rights reserved.
