NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221209C00105000 | 2022-12-02 2:08PM EST | 2022-12-09 | 6.80 | 7.25 | 7.65 | +0.79 | +13.14% | 14 | 227 | 47.07% |
| NKE221216C00105000 | 2022-12-02 3:33PM EST | 2022-12-16 | 7.95 | 7.85 | 8.15 | +1.01 | +14.55% | 60 | 3,447 | 41.68% |
| NKE221223C00105000 | 2022-12-02 3:39PM EST | 2022-12-23 | 9.89 | 9.75 | 10.05 | +0.99 | +11.12% | 2 | 225 | 55.03% |
| NKE221230C00105000 | 2022-12-02 3:41PM EST | 2022-12-30 | 10.20 | 10.00 | 10.40 | +0.47 | +4.83% | 5 | 338 | 50.26% |
| NKE230106C00105000 | 2022-12-01 10:35AM EST | 2023-01-06 | 8.97 | 10.45 | 10.80 | 0.00 | - | 5 | 8 | 49.85% |
| NKE230120C00105000 | 2022-12-02 3:46PM EST | 2023-01-20 | 11.25 | 11.20 | 11.40 | +0.95 | +9.22% | 34 | 9,289 | 46.13% |
| NKE230217C00105000 | 2022-12-01 3:56PM EST | 2023-02-17 | 11.77 | 12.60 | 12.85 | 0.00 | - | 13 | 1,387 | 44.52% |
| NKE230317C00105000 | 2022-12-02 3:56PM EST | 2023-03-17 | 13.72 | 13.55 | 13.75 | +0.57 | +4.33% | 2 | 414 | 42.16% |
| NKE230421C00105000 | 2022-12-02 3:19PM EST | 2023-04-21 | 15.90 | 15.40 | 15.65 | +1.33 | +9.13% | 1 | 668 | 43.90% |
| NKE230616C00105000 | 2022-12-02 11:45AM EST | 2023-06-16 | 16.80 | 16.85 | 17.35 | +0.85 | +5.33% | 11 | 1,332 | 42.63% |
| NKE230721C00105000 | 2022-11-30 12:52PM EST | 2023-07-21 | 14.10 | 18.45 | 18.75 | 0.00 | - | 32 | 235 | 43.47% |
| NKE230915C00105000 | 2022-11-28 10:24AM EST | 2023-09-15 | 15.55 | 19.80 | 20.40 | 0.00 | - | 5 | 49 | 43.43% |
| NKE240119C00105000 | 2022-12-01 2:36PM EST | 2024-01-19 | 22.36 | 22.85 | 23.70 | 0.00 | - | 12 | 1,038 | 43.61% |
| NKE250117C00105000 | 2022-12-02 11:47AM EST | 2025-01-17 | 30.00 | 29.85 | 30.50 | +0.90 | +3.09% | 2 | 17 | 43.03% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221209P00105000 | 2022-12-02 3:55PM EST | 2022-12-09 | 0.12 | 0.11 | 0.16 | -0.21 | -63.64% | 250 | 726 | 35.55% |
| NKE221216P00105000 | 2022-12-02 3:37PM EST | 2022-12-16 | 0.67 | 0.62 | 0.68 | -0.33 | -33.00% | 193 | 2,274 | 36.72% |
| NKE221223P00105000 | 2022-12-02 3:53PM EST | 2022-12-23 | 2.43 | 2.37 | 2.55 | -0.44 | -15.33% | 91 | 282 | 52.32% |
| NKE221230P00105000 | 2022-12-02 3:32PM EST | 2022-12-30 | 2.64 | 2.56 | 2.72 | -0.56 | -17.50% | 7 | 145 | 47.56% |
| NKE230106P00105000 | 2022-12-02 10:45AM EST | 2023-01-06 | 3.33 | 2.81 | 3.05 | -0.17 | -4.86% | 1 | 22 | 45.22% |
| NKE230120P00105000 | 2022-12-02 3:58PM EST | 2023-01-20 | 3.47 | 3.40 | 3.55 | -0.53 | -13.25% | 211 | 7,537 | 41.60% |
| NKE230217P00105000 | 2022-12-02 3:57PM EST | 2023-02-17 | 4.44 | 4.40 | 4.60 | -0.46 | -9.39% | 65 | 984 | 38.86% |
| NKE230317P00105000 | 2022-12-02 3:53PM EST | 2023-03-17 | 5.30 | 5.25 | 5.35 | -0.54 | -9.25% | 77 | 1,501 | 36.69% |
| NKE230421P00105000 | 2022-12-02 3:23PM EST | 2023-04-21 | 6.65 | 6.65 | 6.75 | -0.65 | -8.90% | 105 | 253 | 37.27% |
| NKE230616P00105000 | 2022-12-02 3:58PM EST | 2023-06-16 | 7.80 | 7.80 | 7.90 | -0.55 | -6.59% | 312 | 2,969 | 35.27% |
| NKE230721P00105000 | 2022-12-02 3:39PM EST | 2023-07-21 | 8.82 | 8.70 | 8.90 | -2.23 | -20.18% | 4 | 119 | 35.50% |
| NKE230915P00105000 | 2022-12-01 10:11AM EST | 2023-09-15 | 10.35 | 9.60 | 9.80 | 0.00 | - | 7 | 494 | 34.28% |
| NKE240119P00105000 | 2022-12-02 1:28PM EST | 2024-01-19 | 11.85 | 11.20 | 12.10 | -0.45 | -3.66% | 191 | 3,791 | 33.73% |
| NKE250117P00105000 | 2022-11-23 10:57AM EST | 2025-01-17 | 17.75 | 15.35 | 16.15 | 0.00 | - | 1 | 9 | 31.23% |
© 2022 Yahoo. All rights reserved.
