NKE - NIKE, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230602C00080000 | 2023-05-23 3:54PM EDT | 80.00 | 29.15 | 27.45 | 27.85 | 0.00 | - | - | 0 | 284.38% |
| NKE230602C00085000 | 2023-05-26 11:41AM EDT | 85.00 | 23.15 | 22.40 | 22.75 | 0.00 | - | 2 | 0 | 181.25% |
| NKE230602C00090000 | 2023-05-26 3:53PM EDT | 90.00 | 17.50 | 17.60 | 17.80 | 0.00 | - | 4 | 0 | 168.75% |
| NKE230602C00095000 | 2023-05-24 9:40AM EDT | 95.00 | 13.95 | 12.40 | 12.75 | 0.00 | - | - | 0 | 103.13% |
| NKE230602C00100000 | 2023-06-02 12:34PM EDT | 100.00 | 7.70 | 7.55 | 7.80 | +3.80 | +97.44% | 3 | 0 | 80.47% |
| NKE230602C00102000 | 2023-06-02 12:10PM EDT | 102.00 | 5.55 | 5.60 | 5.75 | +3.90 | +236.36% | 4 | 211 | 50.00% |
| NKE230602C00103000 | 2023-06-02 12:00PM EDT | 103.00 | 4.49 | 4.50 | 4.70 | +3.46 | +335.92% | 22 | 0 | 0.00% |
| NKE230602C00104000 | 2023-06-02 11:18AM EDT | 104.00 | 3.05 | 3.55 | 3.75 | +2.50 | +454.55% | 209 | 2,848 | 34.38% |
| NKE230602C00105000 | 2023-06-02 12:13PM EDT | 105.00 | 2.49 | 2.53 | 2.66 | +2.21 | +789.29% | 270 | 2,285 | 0.00% |
| NKE230602C00106000 | 2023-06-02 12:15PM EDT | 106.00 | 1.55 | 1.65 | 1.80 | +1.41 | +1,007.14% | 465 | 1,918 | 24.61% |
| NKE230602C00107000 | 2023-06-02 12:33PM EDT | 107.00 | 0.73 | 0.74 | 0.78 | +0.67 | +1,116.67% | 1,504 | 1,366 | 12.01% |
| NKE230602C00108000 | 2023-06-02 12:35PM EDT | 108.00 | 0.19 | 0.17 | 0.19 | +0.15 | +375.00% | 6,204 | 0 | 13.58% |
| NKE230602C00109000 | 2023-06-02 12:35PM EDT | 109.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,264 | 1,699 | 16.80% |
| NKE230602C00110000 | 2023-06-02 12:31PM EDT | 110.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 409 | 1,045 | 20.31% |
| NKE230602C00111000 | 2023-06-02 11:32AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 914 | 27.34% |
| NKE230602C00112000 | 2023-06-02 11:22AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 757 | 34.38% |
| NKE230602C00113000 | 2023-06-02 11:56AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 655 | 40.63% |
| NKE230602C00114000 | 2023-06-02 11:38AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 530 | 46.88% |
| NKE230602C00115000 | 2023-06-02 11:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,092 | 50.00% |
| NKE230602C00116000 | 2023-06-02 9:31AM EDT | 116.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 464 | 54.69% |
| NKE230602C00117000 | 2023-05-30 2:38PM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 608 | 1,295 | 59.38% |
| NKE230602C00118000 | 2023-06-02 11:09AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 638 | 65.63% |
| NKE230602C00119000 | 2023-06-01 10:28AM EDT | 119.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 71.88% |
| NKE230602C00120000 | 2023-06-02 10:10AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 0 | 75.00% |
| NKE230602C00121000 | 2023-06-01 3:29PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 172 | 81.25% |
| NKE230602C00122000 | 2023-06-01 1:41PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 87.50% |
| NKE230602C00123000 | 2023-06-01 3:15PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 116 | 93.75% |
| NKE230602C00124000 | 2023-05-26 2:50PM EDT | 124.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 96.88% |
| NKE230602C00125000 | 2023-05-30 9:53AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 196 | 100.00% |
| NKE230602C00126000 | 2023-05-26 10:04AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 253 | 106.25% |
| NKE230602C00127000 | 2023-06-01 3:15PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 112.50% |
| NKE230602C00128000 | 2023-05-30 10:20AM EDT | 128.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 115.63% |
| NKE230602C00129000 | 2023-05-30 10:20AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 121.88% |
| NKE230602C00130000 | 2023-05-31 9:48AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 125.00% |
| NKE230602C00131000 | 2023-06-01 3:15PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 55 | 131.25% |
| NKE230602C00132000 | 2023-05-19 2:37PM EDT | 132.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 134.38% |
| NKE230602C00133000 | 2023-05-31 2:30PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 137.50% |
| NKE230602C00134000 | 2023-05-23 10:38AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 947 | 143.75% |
| NKE230602C00135000 | 2023-05-23 12:27PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 150 | 150.00% |
| NKE230602C00136000 | 2023-05-17 12:42PM EDT | 136.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 150.00% |
| NKE230602C00137000 | 2023-05-16 10:01AM EDT | 137.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 156.25% |
| NKE230602C00138000 | 2023-05-19 11:40AM EDT | 138.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 162.50% |
| NKE230602C00139000 | 2023-05-22 3:19PM EDT | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 162.50% |
| NKE230602C00140000 | 2023-05-31 2:30PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 168.75% |
| NKE230602C00145000 | 2023-05-23 11:58AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 113 | 187.50% |
| NKE230602C00150000 | 2023-05-01 12:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 212.50% |
| NKE230602C00155000 | 2023-05-08 2:27PM EDT | 155.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| NKE230602C00160000 | 2023-05-16 2:21PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,031 | 243.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230602P00070000 | 2023-05-23 2:29PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 275.00% |
| NKE230602P00080000 | 2023-05-31 10:11AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 193.75% |
| NKE230602P00085000 | 2023-05-30 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 156.25% |
| NKE230602P00090000 | 2023-05-26 3:51PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 55 | 125.00% |
| NKE230602P00094000 | 2023-06-01 3:56PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 93.75% |
| NKE230602P00095000 | 2023-06-02 9:34AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 130 | 87.50% |
| NKE230602P00096000 | 2023-06-02 11:32AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 81.25% |
| NKE230602P00097000 | 2023-06-01 12:34PM EDT | 97.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 912 | 75.00% |
| NKE230602P00098000 | 2023-06-02 9:43AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6 | 365 | 68.75% |
| NKE230602P00099000 | 2023-06-02 11:32AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 32 | 414 | 62.50% |
| NKE230602P00100000 | 2023-06-02 10:16AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 427 | 770 | 56.25% |
| NKE230602P00101000 | 2023-06-02 9:36AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | -0.20 | -90.91% | 32 | 255 | 53.13% |
| NKE230602P00102000 | 2023-06-02 11:31AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 265 | 1,359 | 46.09% |
| NKE230602P00103000 | 2023-06-02 12:31PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 411 | 1,002 | 39.06% |
| NKE230602P00104000 | 2023-06-02 12:29PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -1.26 | -99.21% | 384 | 732 | 31.25% |
| NKE230602P00105000 | 2023-06-02 12:16PM EDT | 105.00 | 0.03 | 0.01 | 0.02 | -2.03 | -98.54% | 585 | 1,363 | 26.95% |
| NKE230602P00106000 | 2023-06-02 12:32PM EDT | 106.00 | 0.03 | 0.03 | 0.04 | -2.84 | -98.95% | 352 | 0 | 21.49% |
| NKE230602P00107000 | 2023-06-02 12:28PM EDT | 107.00 | 0.18 | 0.12 | 0.13 | -3.62 | -95.26% | 1,063 | 1,561 | 17.48% |
| NKE230602P00108000 | 2023-06-02 12:35PM EDT | 108.00 | 0.48 | 0.56 | 0.59 | -3.97 | -89.21% | 794 | 1,034 | 19.68% |
| NKE230602P00109000 | 2023-06-02 11:58AM EDT | 109.00 | 1.61 | 1.26 | 1.44 | -3.84 | -70.46% | 42 | 600 | 26.76% |
| NKE230602P00110000 | 2023-06-02 12:34PM EDT | 110.00 | 2.32 | 2.26 | 2.39 | -4.32 | -65.06% | 27 | 597 | 34.57% |
| NKE230602P00111000 | 2023-06-02 12:34PM EDT | 111.00 | 3.35 | 3.20 | 3.45 | -3.95 | -54.11% | 9 | 728 | 50.20% |
| NKE230602P00112000 | 2023-06-02 12:27PM EDT | 112.00 | 4.55 | 4.35 | 4.50 | -3.55 | -43.83% | 7 | 167 | 57.81% |
| NKE230602P00113000 | 2023-06-02 11:41AM EDT | 113.00 | 6.02 | 5.30 | 5.40 | -3.25 | -35.06% | 2 | 0 | 57.81% |
| NKE230602P00114000 | 2023-06-02 12:31PM EDT | 114.00 | 6.39 | 6.25 | 6.45 | -3.83 | -37.48% | 4 | 1,419 | 66.02% |
| NKE230602P00115000 | 2023-06-02 12:00PM EDT | 115.00 | 7.55 | 7.35 | 7.50 | -3.85 | -33.77% | 18 | 705 | 85.16% |
| NKE230602P00116000 | 2023-06-02 11:08AM EDT | 116.00 | 9.09 | 8.30 | 8.50 | -1.91 | -17.36% | 1 | 93 | 90.23% |
| NKE230602P00117000 | 2023-06-02 10:27AM EDT | 117.00 | 10.60 | 9.25 | 9.55 | -2.80 | -20.90% | 1 | 237 | 98.05% |
| NKE230602P00118000 | 2023-06-02 10:18AM EDT | 118.00 | 11.42 | 10.20 | 10.45 | -2.61 | -18.60% | 1 | 102 | 90.63% |
| NKE230602P00119000 | 2023-06-02 12:31PM EDT | 119.00 | 11.44 | 11.30 | 11.50 | -2.78 | -19.55% | 12 | 44 | 113.67% |
| NKE230602P00120000 | 2023-06-02 11:08AM EDT | 120.00 | 12.95 | 12.20 | 12.45 | -3.45 | -21.04% | 1 | 46 | 104.69% |
| NKE230602P00121000 | 2023-05-31 11:02AM EDT | 121.00 | 15.95 | 13.15 | 13.65 | 0.00 | - | 2 | 26 | 128.52% |
| NKE230602P00122000 | 2023-06-01 2:24PM EDT | 122.00 | 18.40 | 14.25 | 14.60 | 0.00 | - | 1 | 23 | 140.43% |
| NKE230602P00123000 | 2023-06-02 10:32AM EDT | 123.00 | 16.69 | 15.25 | 15.45 | -2.63 | -13.61% | 1 | 43 | 131.64% |
| NKE230602P00124000 | 2023-06-02 10:22AM EDT | 124.00 | 17.50 | 16.25 | 16.40 | -3.25 | -15.66% | 1 | 0 | 130.47% |
| NKE230602P00125000 | 2023-06-02 10:40AM EDT | 125.00 | 18.74 | 17.30 | 17.50 | +2.14 | +12.89% | 1 | 77 | 157.03% |
| NKE230602P00126000 | 2023-05-31 10:47AM EDT | 126.00 | 19.50 | 18.35 | 18.50 | -1.35 | -6.47% | 1 | 25 | 168.75% |
| NKE230602P00127000 | 2023-05-26 1:54PM EDT | 127.00 | 19.00 | 19.35 | 19.50 | 0.00 | - | 2 | 38 | 175.78% |
| NKE230602P00128000 | 2023-06-01 1:01PM EDT | 128.00 | 24.08 | 20.15 | 20.40 | 0.00 | - | 1 | 24 | 121.88% |
| NKE230602P00129000 | 2023-05-01 10:28AM EDT | 129.00 | 3.50 | 23.95 | 24.15 | 0.00 | - | 2 | 14 | 407.52% |
| NKE230602P00130000 | 2023-05-25 11:45AM EDT | 130.00 | 22.25 | 22.10 | 22.45 | 0.00 | - | 6 | 36 | 131.25% |
| NKE230602P00131000 | 2023-05-25 11:45AM EDT | 131.00 | 23.25 | 23.25 | 23.50 | 0.00 | - | 1 | 2 | 189.06% |
| NKE230602P00132000 | 2023-05-26 3:31PM EDT | 132.00 | 24.40 | 24.15 | 24.60 | 0.00 | - | 1 | 0 | 195.31% |
| NKE230602P00134000 | 2023-05-23 10:57AM EDT | 134.00 | 24.20 | 26.15 | 26.40 | 0.00 | - | 4 | 4 | 150.00% |
| NKE230602P00135000 | 2023-05-22 1:14PM EDT | 135.00 | 23.45 | 27.05 | 27.65 | 0.00 | - | 2 | 5 | 204.69% |
© 2023 Yahoo. All rights reserved.