NKE - NIKE, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616C00045000 | 2023-05-18 11:40AM EDT | 45.00 | 73.40 | 60.55 | 61.20 | 0.00 | - | 1 | 0 | 218.75% |
| NKE230616C00047500 | 2023-05-24 9:31AM EDT | 47.50 | 60.70 | 58.10 | 58.70 | 0.00 | - | 1 | 0 | 228.13% |
| NKE230616C00050000 | 2022-12-02 11:18AM EDT | 50.00 | 61.50 | 67.50 | 68.30 | 0.00 | - | 1 | 9 | 837.99% |
| NKE230616C00055000 | 2022-10-04 3:30PM EDT | 55.00 | 35.99 | 37.60 | 38.20 | 0.00 | - | 10 | 11 | 0.00% |
| NKE230616C00060000 | 2022-11-28 3:40PM EDT | 60.00 | 46.82 | 56.00 | 56.80 | 0.00 | - | 7 | 19 | 639.26% |
| NKE230616C00065000 | 2023-06-09 3:59PM EDT | 65.00 | 40.95 | 40.65 | 41.20 | -2.30 | -5.32% | 2 | 0 | 153.13% |
| NKE230616C00070000 | 2023-04-21 9:30AM EDT | 70.00 | 54.30 | 44.70 | 45.05 | 0.00 | - | 1 | 67 | 479.54% |
| NKE230616C00075000 | 2023-05-12 10:20AM EDT | 75.00 | 46.25 | 30.65 | 31.25 | 0.00 | - | 2 | 0 | 117.58% |
| NKE230616C00080000 | 2023-05-31 9:42AM EDT | 80.00 | 26.00 | 25.60 | 26.25 | 0.00 | - | 1 | 16 | 93.75% |
| NKE230616C00082500 | 2023-06-06 10:12AM EDT | 82.50 | 23.65 | 23.20 | 23.80 | 0.00 | - | 3 | 3 | 95.31% |
| NKE230616C00085000 | 2023-06-06 11:25AM EDT | 85.00 | 21.50 | 20.65 | 21.25 | 0.00 | - | 5 | 5 | 79.49% |
| NKE230616C00087500 | 2023-06-06 3:38PM EDT | 87.50 | 18.80 | 18.20 | 18.90 | 0.00 | - | 7 | 22 | 80.27% |
| NKE230616C00090000 | 2023-06-09 12:32PM EDT | 90.00 | 15.85 | 15.70 | 16.25 | -0.40 | -2.46% | 6 | 82 | 64.06% |
| NKE230616C00092500 | 2023-06-01 3:56PM EDT | 92.50 | 11.20 | 13.20 | 13.85 | 0.00 | - | 9 | 268 | 58.89% |
| NKE230616C00095000 | 2023-06-07 1:08PM EDT | 95.00 | 13.07 | 10.75 | 11.30 | 0.00 | - | 1 | 576 | 62.60% |
| NKE230616C00097500 | 2023-06-07 12:42PM EDT | 97.50 | 10.90 | 8.30 | 8.80 | 0.00 | - | 1 | 561 | 51.27% |
| NKE230616C00100000 | 2023-06-09 3:37PM EDT | 100.00 | 6.18 | 5.95 | 6.35 | -0.22 | -3.44% | 1 | 2,243 | 41.16% |
| NKE230616C00103000 | 2023-06-09 3:20PM EDT | 103.00 | 3.60 | 3.35 | 3.50 | -1.45 | -28.71% | 31 | 269 | 29.49% |
| NKE230616C00104000 | 2023-06-09 11:54AM EDT | 104.00 | 2.60 | 2.60 | 2.71 | -0.60 | -18.75% | 36 | 527 | 27.81% |
| NKE230616C00105000 | 2023-06-09 3:57PM EDT | 105.00 | 1.91 | 1.95 | 1.99 | -0.48 | -20.08% | 95 | 1,776 | 26.12% |
| NKE230616C00106000 | 2023-06-09 3:59PM EDT | 106.00 | 1.41 | 1.38 | 1.43 | -0.37 | -20.79% | 486 | 659 | 25.61% |
| NKE230616C00107000 | 2023-06-09 3:59PM EDT | 107.00 | 0.98 | 0.93 | 0.98 | -0.29 | -22.83% | 656 | 1,153 | 25.20% |
| NKE230616C00108000 | 2023-06-09 3:59PM EDT | 108.00 | 0.63 | 0.61 | 0.64 | -0.26 | -29.21% | 417 | 1,118 | 24.85% |
| NKE230616C00109000 | 2023-06-09 3:57PM EDT | 109.00 | 0.39 | 0.38 | 0.41 | -0.19 | -32.76% | 234 | 986 | 24.90% |
| NKE230616C00110000 | 2023-06-09 3:59PM EDT | 110.00 | 0.24 | 0.25 | 0.26 | -0.15 | -38.46% | 688 | 5,190 | 25.24% |
| NKE230616C00111000 | 2023-06-09 3:20PM EDT | 111.00 | 0.16 | 0.15 | 0.19 | -0.09 | -36.00% | 92 | 628 | 26.71% |
| NKE230616C00112000 | 2023-06-09 3:16PM EDT | 112.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 83 | 1,781 | 27.64% |
| NKE230616C00113000 | 2023-06-09 3:03PM EDT | 113.00 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 35 | 726 | 29.88% |
| NKE230616C00114000 | 2023-06-09 2:04PM EDT | 114.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 17 | 500 | 30.18% |
| NKE230616C00115000 | 2023-06-09 3:48PM EDT | 115.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 704 | 7,762 | 32.13% |
| NKE230616C00116000 | 2023-06-09 1:19PM EDT | 116.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 43 | 1,574 | 33.79% |
| NKE230616C00117000 | 2023-06-09 2:08PM EDT | 117.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 46 | 886 | 36.52% |
| NKE230616C00118000 | 2023-06-09 9:46AM EDT | 118.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 22 | 1,932 | 37.70% |
| NKE230616C00119000 | 2023-06-09 3:53PM EDT | 119.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 254 | 1,239 | 40.23% |
| NKE230616C00120000 | 2023-06-09 3:34PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 6,841 | 41.02% |
| NKE230616C00121000 | 2023-06-08 3:12PM EDT | 121.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 796 | 43.36% |
| NKE230616C00122000 | 2023-06-09 10:04AM EDT | 122.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 321 | 42.97% |
| NKE230616C00123000 | 2023-06-09 10:14AM EDT | 123.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 29 | 47.66% |
| NKE230616C00124000 | 2023-06-05 9:37AM EDT | 124.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 50 | 47.66% |
| NKE230616C00125000 | 2023-06-09 11:57AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 7,667 | 49.61% |
| NKE230616C00126000 | 2023-06-08 12:44PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 282 | 51.56% |
| NKE230616C00127000 | 2023-06-09 9:39AM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 52 | 50.00% |
| NKE230616C00130000 | 2023-06-09 2:15PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 7 | 12,720 | 51.56% |
| NKE230616C00135000 | 2023-06-09 11:42AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,309 | 59.38% |
| NKE230616C00140000 | 2023-06-09 1:27PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,402 | 68.75% |
| NKE230616C00145000 | 2023-06-05 2:22PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 4,251 | 75.00% |
| NKE230616C00150000 | 2023-06-02 1:28PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 662 | 84.38% |
| NKE230616C00155000 | 2023-06-09 3:49PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 378 | 90.63% |
| NKE230616C00160000 | 2023-06-08 3:14PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,281 | 96.88% |
| NKE230616C00165000 | 2023-05-26 10:10AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,534 | 103.13% |
| NKE230616C00170000 | 2023-05-17 11:05AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,349 | 109.38% |
| NKE230616C00175000 | 2023-05-30 3:14PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 115.63% |
| NKE230616C00180000 | 2023-05-15 10:56AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 743 | 121.88% |
| NKE230616C00185000 | 2023-05-03 11:24AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 125.00% |
| NKE230616C00190000 | 2023-03-24 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 119 | 149.22% |
| NKE230616C00195000 | 2023-03-21 3:04PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 202 | 154.69% |
| NKE230616C00200000 | 2023-03-17 1:29PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 319 | 156.25% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616P00045000 | 2023-02-27 4:46PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 962 | 225.00% |
| NKE230616P00047500 | 2023-03-22 1:12PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 206.25% |
| NKE230616P00050000 | 2023-05-04 2:55PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 304 | 193.75% |
| NKE230616P00055000 | 2023-05-02 12:58PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 958 | 170.31% |
| NKE230616P00060000 | 2023-05-17 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,513 | 134.38% |
| NKE230616P00065000 | 2023-05-26 3:36PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,481 | 125.00% |
| NKE230616P00070000 | 2023-05-31 9:53AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,586 | 106.25% |
| NKE230616P00075000 | 2023-06-02 11:43AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,119 | 93.75% |
| NKE230616P00080000 | 2023-06-09 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,449 | 68.75% |
| NKE230616P00082500 | 2023-06-05 3:30PM EDT | 82.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 552 | 70.31% |
| NKE230616P00085000 | 2023-06-09 3:45PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,572 | 62.50% |
| NKE230616P00087500 | 2023-06-09 12:28PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 788 | 53.13% |
| NKE230616P00090000 | 2023-06-09 3:14PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 1,484 | 52.34% |
| NKE230616P00092500 | 2023-06-09 3:48PM EDT | 92.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 3,015 | 46.09% |
| NKE230616P00095000 | 2023-06-09 3:45PM EDT | 95.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 48 | 2,713 | 40.82% |
| NKE230616P00097500 | 2023-06-09 2:25PM EDT | 97.50 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 178 | 2,044 | 34.96% |
| NKE230616P00100000 | 2023-06-09 3:58PM EDT | 100.00 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 428 | 8,620 | 30.13% |
| NKE230616P00103000 | 2023-06-09 3:37PM EDT | 103.00 | 0.45 | 0.44 | 0.49 | -0.11 | -19.64% | 913 | 3,084 | 26.12% |
| NKE230616P00104000 | 2023-06-09 3:56PM EDT | 104.00 | 0.69 | 0.66 | 0.69 | -0.13 | -15.85% | 1,028 | 1,049 | 24.71% |
| NKE230616P00105000 | 2023-06-09 3:59PM EDT | 105.00 | 1.01 | 0.98 | 1.00 | 0.00 | - | 401 | 9,968 | 23.83% |
| NKE230616P00106000 | 2023-06-09 3:57PM EDT | 106.00 | 1.45 | 1.40 | 1.45 | +0.08 | +5.84% | 267 | 924 | 23.56% |
| NKE230616P00107000 | 2023-06-09 3:37PM EDT | 107.00 | 1.96 | 1.93 | 2.02 | +0.08 | +4.26% | 424 | 1,009 | 23.39% |
| NKE230616P00108000 | 2023-06-09 3:59PM EDT | 108.00 | 2.63 | 2.60 | 2.74 | +0.12 | +4.78% | 22 | 1,012 | 24.07% |
| NKE230616P00109000 | 2023-06-09 2:05PM EDT | 109.00 | 3.40 | 3.35 | 3.65 | +0.35 | +11.48% | 38 | 1,156 | 27.25% |
| NKE230616P00110000 | 2023-06-09 3:58PM EDT | 110.00 | 4.27 | 4.20 | 4.50 | +0.23 | +5.69% | 50 | 8,545 | 28.13% |
| NKE230616P00111000 | 2023-06-09 1:12PM EDT | 111.00 | 5.28 | 5.00 | 5.50 | +0.20 | +3.94% | 11 | 323 | 32.32% |
| NKE230616P00112000 | 2023-06-07 11:21AM EDT | 112.00 | 6.15 | 6.00 | 6.40 | +0.90 | +17.14% | 1 | 263 | 33.01% |
| NKE230616P00113000 | 2023-06-09 1:06PM EDT | 113.00 | 7.19 | 6.90 | 7.40 | +1.74 | +31.93% | 1 | 33 | 36.62% |
| NKE230616P00114000 | 2023-06-01 1:23PM EDT | 114.00 | 10.27 | 7.90 | 8.45 | 0.00 | - | 7 | 119 | 42.09% |
| NKE230616P00115000 | 2023-06-09 2:50PM EDT | 115.00 | 9.13 | 8.95 | 9.35 | +0.37 | +4.22% | 73 | 11,231 | 41.41% |
| NKE230616P00116000 | 2023-06-07 1:09PM EDT | 116.00 | 8.10 | 9.85 | 10.45 | 0.00 | - | 1 | 1 | 49.02% |
| NKE230616P00117000 | 2023-06-07 9:31AM EDT | 117.00 | 11.49 | 10.90 | 11.40 | 0.00 | - | 2 | 0 | 50.20% |
| NKE230616P00118000 | 2023-05-31 9:34AM EDT | 118.00 | 12.86 | 11.75 | 12.50 | 0.00 | - | 2 | 0 | 57.81% |
| NKE230616P00119000 | 2023-06-08 3:20PM EDT | 119.00 | 12.78 | 12.85 | 13.40 | 0.00 | - | 1 | 0 | 56.54% |
| NKE230616P00120000 | 2023-06-09 3:59PM EDT | 120.00 | 14.25 | 13.90 | 14.40 | +0.30 | +2.15% | 11,001 | 3,497 | 59.57% |
| NKE230616P00121000 | 2023-05-31 9:38AM EDT | 121.00 | 15.50 | 14.85 | 15.40 | 0.00 | - | - | 0 | 62.60% |
| NKE230616P00122000 | 2023-06-06 9:47AM EDT | 122.00 | 16.25 | 15.85 | 16.40 | 0.00 | - | 2 | 0 | 65.53% |
| NKE230616P00123000 | 2023-06-01 10:25AM EDT | 123.00 | 19.77 | 16.85 | 17.45 | 0.00 | - | 1 | 0 | 71.09% |
| NKE230616P00124000 | 2023-06-08 10:07AM EDT | 124.00 | 17.07 | 17.85 | 18.40 | 0.00 | - | 1 | 0 | 71.19% |
| NKE230616P00125000 | 2023-06-09 3:56PM EDT | 125.00 | 19.25 | 18.90 | 19.40 | +0.39 | +2.07% | 11,356 | 2,286 | 74.02% |
| NKE230616P00126000 | 2023-05-22 1:00PM EDT | 126.00 | 14.50 | 19.90 | 20.60 | 0.00 | - | - | 0 | 65.63% |
| NKE230616P00127000 | 2023-05-30 9:53AM EDT | 127.00 | 19.55 | 20.85 | 21.40 | 0.00 | - | - | 0 | 79.49% |
| NKE230616P00130000 | 2023-06-09 3:56PM EDT | 130.00 | 24.25 | 23.95 | 24.40 | +0.39 | +1.63% | 428 | 34 | 63.67% |
| NKE230616P00135000 | 2023-06-09 3:18PM EDT | 135.00 | 28.90 | 28.90 | 29.40 | +0.04 | +0.14% | 414 | 8 | 64.06% |
| NKE230616P00140000 | 2023-05-30 12:35PM EDT | 140.00 | 33.00 | 33.80 | 34.45 | 0.00 | - | 10 | 0 | 115.04% |
| NKE230616P00145000 | 2023-05-18 12:14PM EDT | 145.00 | 27.40 | 38.85 | 39.45 | 0.00 | - | 2 | 0 | 81.25% |
| NKE230616P00150000 | 2023-04-11 1:58PM EDT | 150.00 | 26.72 | 27.40 | 28.25 | 0.00 | - | 10 | 0 | 0.00% |
| NKE230616P00155000 | 2023-05-31 9:39AM EDT | 155.00 | 49.30 | 48.80 | 49.45 | 0.00 | - | 1 | 0 | 147.27% |
| NKE230616P00160000 | 2023-02-17 11:52AM EDT | 160.00 | 35.90 | 39.30 | 39.90 | 0.00 | - | 2 | 0 | 0.00% |
| NKE230616P00165000 | 2022-05-19 12:57PM EDT | 165.00 | 58.62 | 57.45 | 58.35 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230616P00170000 | 2023-05-18 11:56AM EDT | 170.00 | 51.45 | 63.75 | 64.40 | 0.00 | - | 1 | 0 | 170.31% |
| NKE230616P00180000 | 2023-05-19 10:18AM EDT | 180.00 | 64.90 | 73.80 | 74.40 | 0.00 | - | 1 | 0 | 186.72% |
| NKE230616P00200000 | 2022-10-03 12:52PM EDT | 200.00 | 114.65 | 107.25 | 107.90 | 0.00 | - | - | 0 | 577.15% |
© 2023 Yahoo. All rights reserved.