NIKE, Inc. (NKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EST. Market open.
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230203C00070000 | 2023-01-11 1:47PM EST | 70.00 | 58.05 | 58.95 | 59.40 | 0.00 | - | 1 | 1 | 649.22% |
| NKE230203C00090000 | 2023-02-03 10:00AM EST | 90.00 | 37.40 | 39.00 | 39.35 | -0.31 | -0.82% | 10 | 1 | 411.72% |
| NKE230203C00095000 | 2022-12-30 1:54PM EST | 95.00 | 22.00 | 32.45 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230203C00100000 | 2023-02-03 10:04AM EST | 100.00 | 27.69 | 28.90 | 29.25 | -2.33 | -7.76% | 1 | 6 | 293.36% |
| NKE230203C00104000 | 2023-01-06 9:58AM EST | 104.00 | 19.00 | 25.00 | 25.20 | 0.00 | - | 5 | 0 | 259.38% |
| NKE230203C00105000 | 2023-01-26 12:33PM EST | 105.00 | 22.38 | 24.00 | 24.15 | 0.00 | - | 3 | 10 | 246.29% |
| NKE230203C00107000 | 2023-01-27 2:40PM EST | 107.00 | 20.92 | 21.70 | 22.40 | 0.00 | - | 2 | 3 | 224.22% |
| NKE230203C00108000 | 2023-02-03 10:13AM EST | 108.00 | 20.07 | 21.00 | 21.20 | 0.00 | - | 1 | 16 | 221.68% |
| NKE230203C00109000 | 2023-02-01 10:29AM EST | 109.00 | 18.50 | 20.00 | 20.15 | 0.00 | - | 1 | 1 | 209.38% |
| NKE230203C00110000 | 2023-02-03 10:07AM EST | 110.00 | 18.90 | 18.95 | 19.20 | +0.90 | +5.00% | 11 | 13 | 200.00% |
| NKE230203C00111000 | 2023-02-02 2:53PM EST | 111.00 | 16.40 | 18.00 | 18.10 | -1.12 | -6.39% | 2 | 115 | 187.89% |
| NKE230203C00112000 | 2023-02-01 3:18PM EST | 112.00 | 15.60 | 16.80 | 17.15 | -1.61 | -9.36% | 1 | 4 | 169.14% |
| NKE230203C00113000 | 2023-02-02 2:53PM EST | 113.00 | 15.54 | 15.75 | 16.25 | 0.00 | - | 7 | 12 | 163.67% |
| NKE230203C00114000 | 2023-02-02 2:23PM EST | 114.00 | 15.49 | 14.95 | 15.20 | 0.00 | - | 21 | 13 | 163.48% |
| NKE230203C00115000 | 2023-02-03 12:05PM EST | 115.00 | 14.05 | 13.90 | 14.15 | -1.30 | -8.47% | 5 | 109 | 149.02% |
| NKE230203C00116000 | 2023-02-02 2:37PM EST | 116.00 | 12.61 | 13.00 | 13.25 | 0.00 | - | 8 | 8 | 150.00% |
| NKE230203C00117000 | 2023-02-02 11:03AM EST | 117.00 | 13.95 | 11.95 | 12.20 | 0.00 | - | 9 | 11 | 135.94% |
| NKE230203C00118000 | 2023-02-01 1:55PM EST | 118.00 | 9.05 | 10.85 | 11.15 | 0.00 | - | 1 | 126 | 119.53% |
| NKE230203C00119000 | 2023-02-03 9:51AM EST | 119.00 | 8.60 | 10.00 | 10.25 | -3.05 | -26.18% | 3 | 10 | 121.68% |
| NKE230203C00120000 | 2023-02-03 11:28AM EST | 120.00 | 8.87 | 8.85 | 9.15 | -1.36 | -13.29% | 39 | 124 | 101.56% |
| NKE230203C00121000 | 2023-02-02 1:01PM EST | 121.00 | 8.83 | 7.85 | 8.10 | 0.00 | - | 2 | 30 | 90.33% |
| NKE230203C00122000 | 2023-02-03 12:00PM EST | 122.00 | 6.90 | 6.85 | 7.25 | -1.06 | -13.32% | 1 | 146 | 87.30% |
| NKE230203C00123000 | 2023-02-03 11:28AM EST | 123.00 | 5.87 | 5.85 | 6.10 | -1.52 | -20.57% | 4 | 59 | 72.07% |
| NKE230203C00124000 | 2023-02-03 10:47AM EST | 124.00 | 4.92 | 4.85 | 5.10 | -2.11 | -30.01% | 40 | 164 | 62.70% |
| NKE230203C00125000 | 2023-02-03 11:16AM EST | 125.00 | 4.06 | 4.00 | 4.20 | +0.20 | +5.18% | 32 | 330 | 60.74% |
| NKE230203C00126000 | 2023-02-03 12:26PM EST | 126.00 | 3.20 | 3.00 | 3.10 | -0.45 | -12.33% | 27 | 1,187 | 49.90% |
| NKE230203C00127000 | 2023-02-03 11:56AM EST | 127.00 | 2.08 | 1.89 | 2.33 | -0.20 | -8.77% | 61 | 507 | 48.73% |
| NKE230203C00128000 | 2023-02-03 11:56AM EST | 128.00 | 1.16 | 1.14 | 1.38 | -0.28 | -19.44% | 167 | 1,672 | 36.72% |
| NKE230203C00129000 | 2023-02-03 12:22PM EST | 129.00 | 0.60 | 0.43 | 0.46 | -0.48 | -44.44% | 737 | 1,140 | 22.07% |
| NKE230203C00130000 | 2023-02-03 12:30PM EST | 130.00 | 0.08 | 0.09 | 0.11 | -0.54 | -87.10% | 1,457 | 870 | 19.24% |
| NKE230203C00131000 | 2023-02-03 12:29PM EST | 131.00 | 0.03 | 0.02 | 0.03 | -0.31 | -91.18% | 1,241 | 608 | 20.70% |
| NKE230203C00132000 | 2023-02-03 11:43AM EST | 132.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 112 | 998 | 22.66% |
| NKE230203C00133000 | 2023-02-03 11:03AM EST | 133.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 54 | 214 | 28.91% |
| NKE230203C00134000 | 2023-02-03 12:00PM EST | 134.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 37 | 303 | 34.38% |
| NKE230203C00135000 | 2023-02-03 10:50AM EST | 135.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 2,545 | 43.75% |
| NKE230203C00136000 | 2023-02-03 9:30AM EST | 136.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 103 | 52.34% |
| NKE230203C00137000 | 2023-02-02 11:38AM EST | 137.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 333 | 50.00% |
| NKE230203C00138000 | 2023-02-01 1:18PM EST | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 45 | 54.69% |
| NKE230203C00139000 | 2023-02-02 1:54PM EST | 139.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 50 | 63.28% |
| NKE230203C00140000 | 2023-02-02 11:54AM EST | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,556 | 59.38% |
| NKE230203C00141000 | 2023-01-30 12:52PM EST | 141.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 108 | 70.31% |
| NKE230203C00143000 | 2023-01-24 9:39AM EST | 143.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 2 | 79.69% |
| NKE230203C00144000 | 2023-01-26 9:33AM EST | 144.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 84.38% |
| NKE230203C00145000 | 2023-01-23 1:35PM EST | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 23 | 92.19% |
| NKE230203C00146000 | 2023-01-27 9:30AM EST | 146.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 96.88% |
| NKE230203C00150000 | 2023-01-18 12:01PM EST | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 61 | 109.38% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230203P00075000 | 2022-12-27 3:09PM EST | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 381.25% |
| NKE230203P00080000 | 2023-01-11 10:52AM EST | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 318.75% |
| NKE230203P00085000 | 2023-01-11 10:52AM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 290.63% |
| NKE230203P00090000 | 2023-01-17 11:59AM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 134 | 243.75% |
| NKE230203P00095000 | 2023-02-01 12:42PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 135 | 193.75% |
| NKE230203P00100000 | 2023-02-02 2:42PM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 237 | 184.38% |
| NKE230203P00104000 | 2023-01-26 3:52PM EST | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 150.00% |
| NKE230203P00105000 | 2023-01-31 10:30AM EST | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 137.50% |
| NKE230203P00106000 | 2023-01-31 10:10AM EST | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 171 | 131.25% |
| NKE230203P00107000 | 2023-01-31 10:32AM EST | 107.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 56 | 76 | 132.81% |
| NKE230203P00108000 | 2023-01-30 9:53AM EST | 108.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 66 | 128.13% |
| NKE230203P00109000 | 2023-01-30 10:38AM EST | 109.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 34 | 126.56% |
| NKE230203P00110000 | 2023-02-01 2:43PM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 310 | 120.31% |
| NKE230203P00111000 | 2023-02-01 3:15PM EST | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 61 | 114.06% |
| NKE230203P00112000 | 2023-02-01 2:43PM EST | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 693 | 107.81% |
| NKE230203P00113000 | 2023-02-02 10:36AM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 90.63% |
| NKE230203P00114000 | 2023-02-03 11:15AM EST | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 96 | 95.31% |
| NKE230203P00115000 | 2023-02-02 12:03PM EST | 115.00 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 2 | 2,336 | 84.38% |
| NKE230203P00116000 | 2023-02-02 3:21PM EST | 116.00 | 0.10 | 0.00 | 0.02 | +0.09 | +900.00% | 2 | 920 | 79.69% |
| NKE230203P00117000 | 2023-02-03 9:55AM EST | 117.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 760 | 68.75% |
| NKE230203P00118000 | 2023-02-02 11:57AM EST | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 1,175 | 62.50% |
| NKE230203P00119000 | 2023-02-03 10:41AM EST | 119.00 | 0.16 | 0.00 | 0.02 | +0.13 | +433.33% | 4 | 238 | 61.72% |
| NKE230203P00120000 | 2023-02-03 11:19AM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 3,867 | 51.56% |
| NKE230203P00121000 | 2023-02-03 10:13AM EST | 121.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 22 | 660 | 50.00% |
| NKE230203P00122000 | 2023-02-03 11:01AM EST | 122.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 19 | 1,098 | 48.44% |
| NKE230203P00123000 | 2023-02-03 10:35AM EST | 123.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 20 | 216 | 42.19% |
| NKE230203P00124000 | 2023-02-03 11:42AM EST | 124.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 35 | 1,496 | 35.55% |
| NKE230203P00125000 | 2023-02-03 12:22PM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 285 | 850 | 25.78% |
| NKE230203P00126000 | 2023-02-03 12:09PM EST | 126.00 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 116 | 1,402 | 22.27% |
| NKE230203P00127000 | 2023-02-03 12:29PM EST | 127.00 | 0.04 | 0.03 | 0.04 | -0.30 | -88.24% | 295 | 1,764 | 17.77% |
| NKE230203P00128000 | 2023-02-03 12:27PM EST | 128.00 | 0.09 | 0.10 | 0.12 | -0.69 | -88.46% | 749 | 1,464 | 13.87% |
| NKE230203P00129000 | 2023-02-03 12:28PM EST | 129.00 | 0.34 | 0.39 | 0.43 | -0.61 | -64.21% | 372 | 779 | 9.67% |
| NKE230203P00130000 | 2023-02-03 12:27PM EST | 130.00 | 1.03 | 0.97 | 1.11 | -0.45 | -30.41% | 243 | 583 | 0.00% |
| NKE230203P00131000 | 2023-02-03 10:30AM EST | 131.00 | 2.74 | 1.73 | 2.06 | +0.19 | +7.45% | 1 | 438 | 0.00% |
| NKE230203P00132000 | 2023-02-02 12:26PM EST | 132.00 | 4.55 | 2.65 | 3.05 | +2.37 | +108.72% | 4 | 403 | 0.00% |
| NKE230203P00133000 | 2023-02-02 11:33AM EST | 133.00 | 5.45 | 3.80 | 4.00 | +2.72 | +99.63% | 1 | 219 | 0.00% |
| NKE230203P00134000 | 2023-02-02 12:26PM EST | 134.00 | 3.92 | 4.85 | 5.05 | 0.00 | - | 27 | 151 | 0.00% |
| NKE230203P00135000 | 2023-02-03 10:21AM EST | 135.00 | 6.65 | 5.80 | 6.05 | -1.30 | -16.35% | 1 | 99 | 0.00% |
| NKE230203P00136000 | 2023-02-03 10:21AM EST | 136.00 | 7.65 | 6.80 | 7.00 | +1.10 | +16.79% | 1 | 38 | 0.00% |
| NKE230203P00137000 | 2023-02-01 3:50PM EST | 137.00 | 7.50 | 7.80 | 8.10 | 0.00 | - | 2 | 29 | 0.00% |
| NKE230203P00138000 | 2023-02-01 3:50PM EST | 138.00 | 8.50 | 8.80 | 9.00 | 0.00 | - | 2 | 13 | 0.00% |
| NKE230203P00139000 | 2023-02-01 3:50PM EST | 139.00 | 9.50 | 9.80 | 10.20 | 0.00 | - | 1 | 2 | 0.00% |
| NKE230203P00140000 | 2023-01-30 1:30PM EST | 140.00 | 13.50 | 10.70 | 11.10 | 0.00 | - | 3 | 0 | 0.00% |
| NKE230203P00141000 | 2023-02-02 10:20AM EST | 141.00 | 11.65 | 11.75 | 11.95 | 0.00 | - | 8 | 0 | 0.00% |
| NKE230203P00145000 | 2023-02-02 9:35AM EST | 145.00 | 14.65 | 15.70 | 16.05 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
