NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EST. Market open.
Strike:110.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221209C00110000 | 2022-12-07 2:05PM EST | 2022-12-09 | 0.45 | 0.44 | 0.46 | -0.07 | -13.46% | 589 | 701 | 30.57% |
| NKE221216C00110000 | 2022-12-07 1:46PM EST | 2022-12-16 | 1.98 | 1.85 | 1.87 | +0.11 | +5.88% | 106 | 5,455 | 38.28% |
| NKE221223C00110000 | 2022-12-06 3:44PM EST | 2022-12-23 | 4.20 | 4.25 | 4.30 | 0.00 | - | 23 | 445 | 55.59% |
| NKE221230C00110000 | 2022-12-07 11:34AM EST | 2022-12-30 | 4.60 | 4.50 | 4.60 | +0.35 | +8.24% | 31 | 333 | 49.73% |
| NKE230106C00110000 | 2022-12-06 2:00PM EST | 2023-01-06 | 4.85 | 4.85 | 5.05 | 0.00 | - | 49 | 69 | 47.36% |
| NKE230113C00110000 | 2022-12-06 10:20AM EST | 2023-01-13 | 5.68 | 5.25 | 5.45 | 0.00 | - | 6 | 6 | 45.65% |
| NKE230120C00110000 | 2022-12-07 12:52PM EST | 2023-01-20 | 5.95 | 5.55 | 5.70 | +0.35 | +6.25% | 34 | 10,316 | 43.60% |
| NKE230217C00110000 | 2022-12-07 1:40PM EST | 2023-02-17 | 7.25 | 7.00 | 7.15 | +0.13 | +1.83% | 107 | 897 | 41.76% |
| NKE230317C00110000 | 2022-12-07 2:02PM EST | 2023-03-17 | 8.10 | 8.00 | 8.15 | +0.10 | +1.25% | 309 | 2,181 | 39.92% |
| NKE230421C00110000 | 2022-12-07 2:02PM EST | 2023-04-21 | 10.07 | 9.95 | 10.10 | +0.37 | +3.81% | 39 | 1,194 | 41.82% |
| NKE230616C00110000 | 2022-12-07 12:46PM EST | 2023-06-16 | 11.95 | 11.75 | 11.85 | +0.55 | +4.82% | 20 | 2,163 | 40.81% |
| NKE230721C00110000 | 2022-12-06 10:30AM EST | 2023-07-21 | 13.30 | 13.10 | 13.30 | 0.00 | - | 2 | 110 | 41.82% |
| NKE230915C00110000 | 2022-12-07 10:43AM EST | 2023-09-15 | 15.10 | 14.50 | 14.70 | +0.95 | +6.71% | 4 | 234 | 41.17% |
| NKE240119C00110000 | 2022-12-07 1:55PM EST | 2024-01-19 | 18.10 | 17.80 | 18.10 | -1.22 | -6.31% | 51 | 3,307 | 41.79% |
| NKE250117C00110000 | 2022-12-05 3:08PM EST | 2025-01-17 | 26.24 | 24.45 | 25.25 | 0.00 | - | 4 | 26 | 42.10% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221209P00110000 | 2022-12-07 1:58PM EST | 2022-12-09 | 2.44 | 2.45 | 2.48 | -0.29 | -10.62% | 119 | 1,548 | 31.20% |
| NKE221216P00110000 | 2022-12-07 12:20PM EST | 2022-12-16 | 3.60 | 3.75 | 3.80 | -0.64 | -15.09% | 13 | 1,411 | 37.28% |
| NKE221223P00110000 | 2022-12-07 10:15AM EST | 2022-12-23 | 6.00 | 6.05 | 6.15 | -0.71 | -10.58% | 7 | 209 | 53.71% |
| NKE221230P00110000 | 2022-12-07 10:57AM EST | 2022-12-30 | 5.95 | 6.30 | 6.40 | -0.67 | -10.12% | 46 | 118 | 47.93% |
| NKE230106P00110000 | 2022-12-07 10:31AM EST | 2023-01-06 | 6.35 | 6.50 | 6.70 | +0.48 | +8.18% | 1 | 5 | 44.57% |
| NKE230113P00110000 | 2022-12-06 11:24AM EST | 2023-01-13 | 6.80 | 6.85 | 7.05 | 0.00 | - | 2 | 2 | 42.79% |
| NKE230120P00110000 | 2022-12-07 1:58PM EST | 2023-01-20 | 7.10 | 7.05 | 7.20 | -0.15 | -2.07% | 27 | 11,592 | 40.31% |
| NKE230217P00110000 | 2022-12-07 1:47PM EST | 2023-02-17 | 8.08 | 8.10 | 8.25 | -0.32 | -3.81% | 33 | 586 | 37.10% |
| NKE230317P00110000 | 2022-12-07 1:51PM EST | 2023-03-17 | 9.00 | 9.05 | 9.10 | -0.20 | -2.17% | 234 | 1,872 | 35.30% |
| NKE230421P00110000 | 2022-12-07 1:06PM EST | 2023-04-21 | 10.50 | 10.50 | 10.60 | -0.25 | -2.33% | 6 | 1,226 | 36.12% |
| NKE230616P00110000 | 2022-12-07 11:00AM EST | 2023-06-16 | 11.35 | 11.65 | 11.80 | +0.45 | +4.13% | 5 | 2,682 | 34.25% |
| NKE230721P00110000 | 2022-12-06 10:36AM EST | 2023-07-21 | 12.35 | 12.60 | 12.75 | 0.00 | - | 24 | 134 | 34.30% |
| NKE230915P00110000 | 2022-12-07 10:11AM EST | 2023-09-15 | 13.60 | 13.50 | 13.65 | +1.40 | +11.48% | 64 | 576 | 33.10% |
| NKE240119P00110000 | 2022-12-06 10:41AM EST | 2024-01-19 | 15.40 | 15.50 | 15.70 | 0.00 | - | 1 | 2,950 | 32.06% |
| NKE250117P00110000 | 2022-12-02 11:01AM EST | 2025-01-17 | 18.20 | 19.00 | 19.85 | 0.00 | - | 4 | 44 | 30.02% |
© 2022 Yahoo. All rights reserved.
