NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:105.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220812C00105000 | 2022-08-09 2:10PM EDT | 2022-08-12 | 11.35 | 9.70 | 9.90 | +5.92 | +109.02% | 1 | 126 | 104.10% |
| NKE220819C00105000 | 2022-08-11 9:43AM EDT | 2022-08-19 | 10.90 | 9.90 | 10.10 | +2.81 | +34.73% | 10 | 8,709 | 54.10% |
| NKE220826C00105000 | 2022-08-03 2:23PM EDT | 2022-08-26 | 11.09 | 10.20 | 10.45 | 0.00 | - | 1 | 83 | 48.00% |
| NKE220902C00105000 | 2022-08-09 3:03PM EDT | 2022-09-02 | 12.17 | 10.55 | 10.90 | +5.20 | +74.61% | 3 | 2 | 45.63% |
| NKE220909C00105000 | 2022-08-09 10:28AM EDT | 2022-09-09 | 7.10 | 10.75 | 11.05 | 0.00 | - | 4 | 5 | 41.50% |
| NKE220916C00105000 | 2022-08-11 11:17AM EDT | 2022-09-16 | 11.33 | 11.15 | 11.35 | +1.08 | +10.54% | 4 | 945 | 40.10% |
| NKE221021C00105000 | 2022-08-11 9:47AM EDT | 2022-10-21 | 14.50 | 13.35 | 13.60 | +2.40 | +19.83% | 3 | 1,209 | 42.21% |
| NKE230120C00105000 | 2022-08-10 2:56PM EDT | 2023-01-20 | 15.23 | 16.80 | 16.95 | 0.00 | - | 8 | 1,163 | 40.44% |
| NKE230616C00105000 | 2022-08-10 11:16AM EDT | 2023-06-16 | 19.50 | 20.55 | 20.90 | 0.00 | - | 1 | 53 | 39.62% |
| NKE240119C00105000 | 2022-08-10 1:48PM EDT | 2024-01-19 | 24.15 | 24.95 | 25.45 | 0.00 | - | 4 | 161 | 39.42% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220812P00105000 | 2022-08-11 11:19AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 395 | 51.56% |
| NKE220819P00105000 | 2022-08-11 11:17AM EDT | 2022-08-19 | 0.16 | 0.16 | 0.18 | -0.09 | -36.00% | 69 | 17,794 | 35.74% |
| NKE220826P00105000 | 2022-08-11 10:37AM EDT | 2022-08-26 | 0.38 | 0.45 | 0.53 | -0.28 | -42.42% | 9 | 324 | 35.60% |
| NKE220902P00105000 | 2022-08-11 11:00AM EDT | 2022-09-02 | 0.68 | 0.75 | 0.88 | -0.30 | -30.61% | 1 | 47 | 35.16% |
| NKE220909P00105000 | 2022-08-09 12:10PM EDT | 2022-09-09 | 2.33 | 1.05 | 1.14 | 0.00 | - | 19 | 57 | 33.92% |
| NKE220916P00105000 | 2022-08-11 11:06AM EDT | 2022-09-16 | 1.35 | 1.45 | 1.52 | -0.36 | -21.05% | 72 | 3,590 | 34.35% |
| NKE220923P00105000 | 2022-08-11 11:06AM EDT | 2022-09-23 | 2.13 | 2.19 | 2.43 | -0.53 | -19.92% | 3 | 27 | 39.14% |
| NKE221021P00105000 | 2022-08-11 11:29AM EDT | 2022-10-21 | 3.45 | 3.35 | 3.45 | -0.29 | -7.75% | 346 | 3,639 | 36.77% |
| NKE230120P00105000 | 2022-08-11 10:41AM EDT | 2023-01-20 | 5.80 | 6.05 | 6.20 | -0.80 | -12.12% | 11 | 5,732 | 34.83% |
| NKE230616P00105000 | 2022-08-11 10:19AM EDT | 2023-06-16 | 8.28 | 8.80 | 8.95 | -0.75 | -8.31% | 5 | 1,893 | 32.51% |
| NKE240119P00105000 | 2022-08-11 11:04AM EDT | 2024-01-19 | 11.70 | 11.85 | 12.05 | -1.65 | -12.36% | 53 | 1,405 | 31.13% |
© 2022 Yahoo. All rights reserved.
