Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,996.45 +863.60 (+1.29%) CMC Crypto 200
1,374.46 +43.85 (+3.30%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240802C00060000 | 2024-07-25 3:26PM EDT | 60.00 | 12.19 | 11.40 | 13.80 | 0.00 | - | 2 | 7 | 65.63% |
| NKE240802C00065000 | 2024-07-26 9:54AM EDT | 65.00 | 7.62 | 7.25 | 8.35 | +0.77 | +11.24% | 2 | 43 | 59.57% |
| NKE240802C00067000 | 2024-07-22 9:51AM EDT | 67.00 | 6.72 | 3.85 | 6.45 | 0.00 | - | 1 | 29 | 73.93% |
| NKE240802C00068000 | 2024-07-26 3:59PM EDT | 68.00 | 4.65 | 4.45 | 4.80 | +0.95 | +25.68% | 44 | 44 | 40.43% |
| NKE240802C00069000 | 2024-07-26 2:08PM EDT | 69.00 | 3.73 | 3.50 | 5.40 | +0.03 | +0.81% | 5 | 51 | 57.13% |
| NKE240802C00070000 | 2024-07-26 2:21PM EDT | 70.00 | 2.83 | 2.75 | 2.97 | +0.38 | +15.51% | 66 | 284 | 33.30% |
| NKE240802C00071000 | 2024-07-26 3:57PM EDT | 71.00 | 1.93 | 1.97 | 2.05 | +0.44 | +29.53% | 350 | 338 | 27.69% |
| NKE240802C00072000 | 2024-07-26 3:58PM EDT | 72.00 | 1.27 | 1.29 | 1.33 | +0.34 | +36.56% | 1,041 | 1,297 | 25.68% |
| NKE240802C00073000 | 2024-07-26 3:59PM EDT | 73.00 | 0.80 | 0.78 | 0.82 | +0.20 | +33.33% | 1,756 | 2,784 | 25.49% |
| NKE240802C00074000 | 2024-07-26 3:56PM EDT | 74.00 | 0.44 | 0.43 | 0.47 | +0.08 | +22.22% | 1,405 | 5,074 | 25.54% |
| NKE240802C00075000 | 2024-07-26 3:57PM EDT | 75.00 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 3,554 | 7,154 | 25.68% |
| NKE240802C00076000 | 2024-07-26 3:59PM EDT | 76.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 4,489 | 3,092 | 26.76% |
| NKE240802C00077000 | 2024-07-26 3:57PM EDT | 77.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 596 | 2,485 | 28.13% |
| NKE240802C00078000 | 2024-07-26 3:49PM EDT | 78.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 321 | 2,645 | 32.72% |
| NKE240802C00079000 | 2024-07-26 3:31PM EDT | 79.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 641 | 1,871 | 33.99% |
| NKE240802C00080000 | 2024-07-26 3:55PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,439 | 8,332 | 36.72% |
| NKE240802C00081000 | 2024-07-26 3:52PM EDT | 81.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 687 | 1,917 | 40.43% |
| NKE240802C00082000 | 2024-07-26 3:53PM EDT | 82.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 398 | 1,470 | 42.19% |
| NKE240802C00083000 | 2024-07-26 1:57PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 168 | 771 | 45.70% |
| NKE240802C00084000 | 2024-07-26 11:13AM EDT | 84.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 597 | 49.22% |
| NKE240802C00085000 | 2024-07-26 1:26PM EDT | 85.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 44 | 1,269 | 50.00% |
| NKE240802C00086000 | 2024-07-25 3:59PM EDT | 86.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 436 | 53.13% |
| NKE240802C00087000 | 2024-07-26 3:23PM EDT | 87.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 710 | 58.98% |
| NKE240802C00088000 | 2024-07-25 9:32AM EDT | 88.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 2 | 295 | 57.03% |
| NKE240802C00089000 | 2024-07-25 9:48AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 103 | 60.16% |
| NKE240802C00090000 | 2024-07-26 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 581 | 59.38% |
| NKE240802C00091000 | 2024-07-26 2:00PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 104 | 59.38% |
| NKE240802C00092000 | 2024-07-23 11:56AM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 201 | 68.75% |
| NKE240802C00093000 | 2024-07-12 12:47PM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 223 | 82.81% |
| NKE240802C00094000 | 2024-07-26 12:16PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 261 | 70.31% |
| NKE240802C00095000 | 2024-07-22 3:07PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 362 | 76.56% |
| NKE240802C00096000 | 2024-07-25 3:45PM EDT | 96.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 198 | 96.88% |
| NKE240802C00097000 | 2024-07-25 11:04AM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 184 | 78.13% |
| NKE240802C00098000 | 2024-07-25 1:20PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 268 | 425 | 79.69% |
| NKE240802C00099000 | 2024-07-22 11:34AM EDT | 99.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 40 | 120 | 151.07% |
| NKE240802C00100000 | 2024-07-25 9:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 421 | 1,120 | 79.69% |
| NKE240802C00101000 | 2024-07-22 10:02AM EDT | 101.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 46 | 111.33% |
| NKE240802C00102000 | 2024-07-17 2:14PM EDT | 102.00 | 0.02 | 0.00 | 0.89 | 0.00 | - | 1 | 46 | 155.27% |
| NKE240802C00103000 | 2024-07-09 10:21AM EDT | 103.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 23 | 245 | 172.46% |
| NKE240802C00104000 | 2024-07-18 10:46AM EDT | 104.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 76 | 162.30% |
| NKE240802C00105000 | 2024-07-25 10:02AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 383 | 90.63% |
| NKE240802C00106000 | 2024-07-15 12:03PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 76 | 93.75% |
| NKE240802C00107000 | 2024-07-10 10:04AM EDT | 107.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 93.75% |
| NKE240802C00110000 | 2024-07-23 12:03PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,177 | 100.00% |
| NKE240802C00115000 | 2024-07-17 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 326 | 109.38% |
| NKE240802C00120000 | 2024-07-05 10:41AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 118.75% |
| NKE240802C00125000 | 2024-07-01 9:36AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 10 | 128.13% |
| NKE240802C00130000 | 2024-07-01 3:24PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 47 | 137.50% |
| NKE240802C00135000 | 2024-07-01 2:14PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4 | 143.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240802P00050000 | 2024-07-18 9:55AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 111.72% |
| NKE240802P00055000 | 2024-07-25 10:51AM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 512 | 107.42% |
| NKE240802P00060000 | 2024-07-26 10:33AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 50.00% |
| NKE240802P00061000 | 2024-07-23 11:20AM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 50.00% |
| NKE240802P00062000 | 2024-07-26 10:26AM EDT | 62.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 6 | 57.81% |
| NKE240802P00063000 | 2024-07-25 1:50PM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 187 | 204 | 42.19% |
| NKE240802P00064000 | 2024-07-25 2:41PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 232 | 41.41% |
| NKE240802P00065000 | 2024-07-26 3:38PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 86 | 2,836 | 37.11% |
| NKE240802P00066000 | 2024-07-26 1:19PM EDT | 66.00 | 0.03 | 0.01 | 0.08 | -0.06 | -66.67% | 50 | 169 | 41.21% |
| NKE240802P00067000 | 2024-07-26 3:07PM EDT | 67.00 | 0.03 | 0.02 | 0.24 | -0.04 | -57.14% | 60 | 1,163 | 46.88% |
| NKE240802P00068000 | 2024-07-26 3:30PM EDT | 68.00 | 0.09 | 0.05 | 0.16 | -0.06 | -40.00% | 218 | 773 | 36.13% |
| NKE240802P00069000 | 2024-07-26 3:58PM EDT | 69.00 | 0.10 | 0.00 | 0.11 | -0.17 | -62.96% | 166 | 734 | 27.05% |
| NKE240802P00070000 | 2024-07-26 3:59PM EDT | 70.00 | 0.19 | 0.17 | 0.19 | -0.33 | -63.46% | 894 | 5,612 | 24.90% |
| NKE240802P00071000 | 2024-07-26 3:55PM EDT | 71.00 | 0.36 | 0.34 | 0.37 | -0.39 | -52.00% | 807 | 692 | 24.07% |
| NKE240802P00072000 | 2024-07-26 3:57PM EDT | 72.00 | 0.68 | 0.65 | 0.68 | -0.66 | -49.25% | 1,163 | 3,261 | 23.39% |
| NKE240802P00073000 | 2024-07-26 3:59PM EDT | 73.00 | 1.17 | 1.13 | 1.17 | -0.72 | -38.10% | 600 | 1,918 | 23.24% |
| NKE240802P00074000 | 2024-07-26 3:58PM EDT | 74.00 | 1.84 | 1.77 | 1.86 | -0.92 | -33.33% | 443 | 1,348 | 24.12% |
| NKE240802P00075000 | 2024-07-26 3:48PM EDT | 75.00 | 2.61 | 2.49 | 2.67 | -1.04 | -28.49% | 230 | 2,128 | 24.95% |
| NKE240802P00076000 | 2024-07-26 1:45PM EDT | 76.00 | 3.67 | 2.96 | 3.65 | -0.13 | -3.42% | 13 | 236 | 30.18% |
| NKE240802P00077000 | 2024-07-26 1:33PM EDT | 77.00 | 4.35 | 3.40 | 4.80 | -0.85 | -16.35% | 49 | 270 | 42.48% |
| NKE240802P00078000 | 2024-07-25 10:52AM EDT | 78.00 | 6.53 | 4.75 | 6.70 | 0.00 | - | 30 | 31 | 79.15% |
| NKE240802P00079000 | 2024-07-26 2:30PM EDT | 79.00 | 6.20 | 6.00 | 6.65 | -0.46 | -6.91% | 4 | 1 | 46.39% |
| NKE240802P00080000 | 2024-07-26 12:33PM EDT | 80.00 | 7.55 | 6.90 | 7.95 | -0.80 | -9.58% | 17 | 108 | 66.06% |
| NKE240802P00081000 | 2024-07-22 2:23PM EDT | 81.00 | 5.88 | 7.95 | 9.90 | 0.00 | - | 4 | 0 | 70.41% |
| NKE240802P00082000 | 2024-07-19 1:51PM EDT | 82.00 | 9.77 | 7.55 | 11.40 | 0.00 | - | 1 | 0 | 127.34% |
| NKE240802P00083000 | 2024-07-24 9:48AM EDT | 83.00 | 10.35 | 9.90 | 10.95 | 0.00 | - | 1 | 0 | 81.98% |
| NKE240802P00084000 | 2024-07-18 1:20PM EDT | 84.00 | 10.70 | 10.80 | 12.70 | 0.00 | - | 1 | 0 | 76.17% |
| NKE240802P00085000 | 2024-07-24 9:48AM EDT | 85.00 | 12.35 | 11.95 | 12.90 | 0.00 | - | 6 | 1 | 89.26% |
| NKE240802P00086000 | 2024-07-08 11:16AM EDT | 86.00 | 12.70 | 12.05 | 15.35 | 0.00 | - | 2 | 6 | 81.64% |
| NKE240802P00087000 | 2024-07-01 12:58PM EDT | 87.00 | 11.46 | 13.65 | 16.35 | 0.00 | - | 2 | 0 | 103.71% |
| NKE240802P00088000 | 2024-07-22 2:44PM EDT | 88.00 | 12.78 | 14.95 | 16.30 | 0.00 | - | 2 | 1 | 83.79% |
| NKE240802P00089000 | 2024-06-28 3:41PM EDT | 89.00 | 14.04 | 15.00 | 18.35 | 0.00 | - | 1 | 1 | 91.99% |
| NKE240802P00090000 | 2024-07-25 10:00AM EDT | 90.00 | 18.10 | 16.65 | 18.50 | 0.00 | - | 1 | 0 | 86.13% |
| NKE240802P00091000 | 2024-07-03 11:06AM EDT | 91.00 | 15.75 | 17.85 | 20.10 | 0.00 | - | 2 | 3 | 119.92% |
| NKE240802P00092000 | 2024-07-16 2:03PM EDT | 92.00 | 19.35 | 19.10 | 21.20 | 0.00 | - | 4 | 2 | 133.50% |
| NKE240802P00093000 | 2024-07-02 2:43PM EDT | 93.00 | 17.15 | 18.80 | 22.20 | 0.00 | - | 30 | 0 | 84.77% |
| NKE240802P00094000 | 2024-07-25 3:06PM EDT | 94.00 | 21.35 | 20.60 | 23.25 | 0.00 | - | 35 | 15 | 129.10% |
| NKE240802P00095000 | 2024-07-03 11:49AM EDT | 95.00 | 17.85 | 21.45 | 23.80 | 0.00 | - | 26 | 11 | 108.98% |
| NKE240802P00096000 | 2024-07-05 10:55AM EDT | 96.00 | 20.66 | 22.90 | 24.10 | 0.00 | - | 1 | 0 | 93.75% |
| NKE240802P00097000 | 2024-07-01 10:18AM EDT | 97.00 | 21.35 | 23.95 | 26.20 | 0.00 | - | 9 | 0 | 149.71% |
| NKE240802P00098000 | 2024-06-28 3:02PM EDT | 98.00 | 23.25 | 23.45 | 27.40 | 0.00 | - | 3 | 0 | 212.11% |
| NKE240802P00099000 | 2024-06-28 11:56AM EDT | 99.00 | 22.64 | 24.45 | 28.40 | 0.00 | - | 3 | 1 | 216.50% |
| NKE240802P00100000 | 2024-06-27 3:42PM EDT | 100.00 | 7.80 | 25.55 | 29.40 | 0.00 | - | 2 | 1 | 98.05% |
| NKE240802P00101000 | 2024-06-20 11:11AM EDT | 101.00 | 7.25 | 26.15 | 30.30 | 0.00 | - | - | 0 | 221.24% |
| NKE240802P00103000 | 2024-06-14 11:05AM EDT | 103.00 | 10.58 | 27.55 | 31.65 | 0.00 | - | - | 0 | 202.05% |
| NKE240802P00104000 | 2024-06-14 9:47AM EDT | 104.00 | 10.74 | 28.55 | 32.45 | 0.00 | - | - | 0 | 196.09% |
| NKE240802P00105000 | 2024-07-05 11:08AM EDT | 105.00 | 29.59 | 30.60 | 34.35 | 0.00 | - | 1 | 0 | 110.94% |
| NKE240802P00110000 | 2024-06-26 11:37AM EDT | 110.00 | 16.90 | 35.45 | 39.40 | 0.00 | - | - | 0 | 260.25% |
© 2024 Yahoo. All rights reserved.