Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,566.36 -193.85 (-0.82%) CMC Crypto 200
541.21 -4.11 (-0.75%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 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 | 58.75 | 59.45 | 0.00 | - | 1 | 1 | 325.00% |
| NKE230203C00090000 | 2023-01-27 12:12PM EST | 90.00 | 37.71 | 38.75 | 39.35 | 0.00 | - | 1 | 1 | 267.77% |
| NKE230203C00095000 | 2022-12-30 1:54PM EST | 95.00 | 22.00 | 32.45 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230203C00100000 | 2023-02-02 12:34PM EST | 100.00 | 30.02 | 28.70 | 29.40 | +2.27 | +8.18% | 2 | 6 | 206.25% |
| NKE230203C00104000 | 2023-01-06 9:58AM EST | 104.00 | 19.00 | 24.80 | 25.40 | 0.00 | - | 5 | 0 | 126.56% |
| NKE230203C00105000 | 2023-01-26 12:33PM EST | 105.00 | 22.38 | 23.80 | 24.35 | 0.00 | - | 3 | 10 | 107.81% |
| NKE230203C00107000 | 2023-01-27 2:40PM EST | 107.00 | 20.92 | 21.75 | 22.45 | 0.00 | - | 2 | 3 | 111.72% |
| NKE230203C00108000 | 2023-01-27 3:48PM EST | 108.00 | 20.07 | 20.80 | 21.35 | 0.00 | - | 1 | 16 | 95.31% |
| NKE230203C00109000 | 2023-02-01 10:29AM EST | 109.00 | 18.50 | 19.80 | 20.40 | 0.00 | - | 1 | 1 | 102.34% |
| NKE230203C00110000 | 2023-02-02 3:05PM EST | 110.00 | 18.00 | 18.80 | 19.35 | -0.60 | -3.23% | 2 | 15 | 85.94% |
| NKE230203C00111000 | 2023-02-02 2:53PM EST | 111.00 | 17.52 | 17.85 | 18.30 | -0.53 | -2.94% | 29 | 133 | 81.25% |
| NKE230203C00112000 | 2023-02-01 3:18PM EST | 112.00 | 17.21 | 16.80 | 17.35 | 0.00 | - | 1 | 4 | 77.34% |
| NKE230203C00113000 | 2023-02-02 2:53PM EST | 113.00 | 15.54 | 15.85 | 16.40 | -0.51 | -3.18% | 7 | 12 | 89.06% |
| NKE230203C00114000 | 2023-02-02 2:23PM EST | 114.00 | 15.49 | 14.80 | 15.40 | +2.82 | +22.26% | 21 | 28 | 78.13% |
| NKE230203C00115000 | 2023-02-02 11:40AM EST | 115.00 | 15.35 | 13.80 | 14.35 | +3.45 | +28.99% | 6 | 107 | 64.06% |
| NKE230203C00116000 | 2023-02-02 2:37PM EST | 116.00 | 12.61 | 12.80 | 13.40 | +0.31 | +2.52% | 8 | 11 | 68.75% |
| NKE230203C00117000 | 2023-02-02 11:03AM EST | 117.00 | 13.95 | 11.80 | 12.35 | +3.84 | +37.98% | 9 | 7 | 56.25% |
| NKE230203C00118000 | 2023-02-01 1:55PM EST | 118.00 | 9.05 | 10.85 | 11.45 | 0.00 | - | 1 | 126 | 67.58% |
| NKE230203C00119000 | 2023-02-02 11:27AM EST | 119.00 | 11.65 | 9.80 | 10.40 | +1.05 | +9.91% | 2 | 10 | 54.30% |
| NKE230203C00120000 | 2023-02-02 10:39AM EST | 120.00 | 10.23 | 8.90 | 9.35 | +1.23 | +13.67% | 12 | 130 | 53.52% |
| NKE230203C00121000 | 2023-02-02 1:01PM EST | 121.00 | 8.83 | 7.80 | 8.35 | +2.84 | +47.41% | 2 | 31 | 67.48% |
| NKE230203C00122000 | 2023-02-02 2:10PM EST | 122.00 | 7.96 | 6.90 | 7.40 | +0.70 | +9.64% | 1 | 146 | 63.87% |
| NKE230203C00123000 | 2023-02-02 11:55AM EST | 123.00 | 7.39 | 5.85 | 6.50 | +3.08 | +71.46% | 1 | 60 | 62.01% |
| NKE230203C00124000 | 2023-02-02 11:10AM EST | 124.00 | 7.03 | 4.95 | 5.40 | +1.68 | +31.40% | 1 | 165 | 50.29% |
| NKE230203C00125000 | 2023-02-02 3:40PM EST | 125.00 | 3.86 | 3.95 | 4.40 | -1.09 | -22.02% | 82 | 359 | 43.26% |
| NKE230203C00126000 | 2023-02-02 2:17PM EST | 126.00 | 3.65 | 2.97 | 3.40 | -0.40 | -9.88% | 48 | 1,200 | 35.94% |
| NKE230203C00127000 | 2023-02-02 3:43PM EST | 127.00 | 2.28 | 2.35 | 2.58 | -0.37 | -13.96% | 65 | 541 | 34.33% |
| NKE230203C00128000 | 2023-02-02 3:48PM EST | 128.00 | 1.44 | 1.63 | 1.75 | -0.71 | -33.02% | 547 | 1,967 | 30.08% |
| NKE230203C00129000 | 2023-02-02 3:59PM EST | 129.00 | 1.08 | 1.03 | 1.14 | -0.42 | -28.00% | 1,546 | 1,452 | 29.10% |
| NKE230203C00130000 | 2023-02-02 3:47PM EST | 130.00 | 0.62 | 0.59 | 0.68 | -0.28 | -31.11% | 1,371 | 847 | 28.37% |
| NKE230203C00131000 | 2023-02-02 3:59PM EST | 131.00 | 0.34 | 0.32 | 0.39 | -0.28 | -45.16% | 1,064 | 376 | 28.61% |
| NKE230203C00132000 | 2023-02-02 3:59PM EST | 132.00 | 0.20 | 0.17 | 0.20 | -0.36 | -64.29% | 303 | 906 | 28.42% |
| NKE230203C00133000 | 2023-02-02 3:57PM EST | 133.00 | 0.12 | 0.10 | 0.11 | -0.12 | -50.00% | 160 | 197 | 29.49% |
| NKE230203C00134000 | 2023-02-02 2:46PM EST | 134.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 136 | 252 | 31.64% |
| NKE230203C00135000 | 2023-02-02 3:47PM EST | 135.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 93 | 2,547 | 34.18% |
| NKE230203C00136000 | 2023-02-02 1:52PM EST | 136.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 48 | 99 | 35.55% |
| NKE230203C00137000 | 2023-02-02 11:38AM EST | 137.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 36 | 348 | 44.53% |
| NKE230203C00138000 | 2023-02-01 1:18PM EST | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 45 | 43.75% |
| NKE230203C00139000 | 2023-02-02 1:54PM EST | 139.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 51 | 47.66% |
| NKE230203C00140000 | 2023-02-02 11:54AM EST | 140.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 1,556 | 44.53% |
| NKE230203C00141000 | 2023-01-30 12:52PM EST | 141.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 108 | 50.78% |
| NKE230203C00143000 | 2023-01-24 9:39AM EST | 143.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 2 | 59.38% |
| NKE230203C00144000 | 2023-01-26 9:33AM EST | 144.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 3 | 63.28% |
| NKE230203C00145000 | 2023-01-23 1:35PM EST | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 23 | 66.41% |
| NKE230203C00146000 | 2023-01-27 9:30AM EST | 146.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 69.53% |
| NKE230203C00150000 | 2023-01-18 12:01PM EST | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 61 | 76.56% |
Putsfor3 February 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 | 270.31% |
| NKE230203P00080000 | 2023-01-11 10:52AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 234.38% |
| NKE230203P00085000 | 2023-01-11 10:52AM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 187.50% |
| NKE230203P00090000 | 2023-01-17 11:59AM EST | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 90 | 134 | 185.94% |
| NKE230203P00095000 | 2023-02-01 12:42PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 135 | 137.50% |
| NKE230203P00100000 | 2023-02-02 2:42PM EST | 100.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 34 | 239 | 139.06% |
| NKE230203P00104000 | 2023-01-26 3:52PM EST | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 112.50% |
| NKE230203P00105000 | 2023-01-31 10:30AM EST | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 107.81% |
| NKE230203P00106000 | 2023-01-31 10:10AM EST | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 61 | 171 | 103.91% |
| NKE230203P00107000 | 2023-01-31 10:32AM EST | 107.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 76 | 99.22% |
| NKE230203P00108000 | 2023-01-30 9:53AM EST | 108.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 66 | 95.31% |
| NKE230203P00109000 | 2023-01-30 10:38AM EST | 109.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 34 | 90.63% |
| NKE230203P00110000 | 2023-02-01 2:43PM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 310 | 85.94% |
| NKE230203P00111000 | 2023-02-01 3:15PM EST | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 61 | 81.25% |
| NKE230203P00112000 | 2023-02-01 2:43PM EST | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 693 | 77.34% |
| NKE230203P00113000 | 2023-02-02 10:36AM EST | 113.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 88 | 65.63% |
| NKE230203P00114000 | 2023-02-02 1:23PM EST | 114.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 96 | 68.75% |
| NKE230203P00115000 | 2023-02-02 12:03PM EST | 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 2,340 | 64.06% |
| NKE230203P00116000 | 2023-02-02 3:21PM EST | 116.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 778 | 154 | 60.16% |
| NKE230203P00117000 | 2023-02-02 10:23AM EST | 117.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 761 | 57.81% |
| NKE230203P00118000 | 2023-02-02 11:57AM EST | 118.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 18 | 1,171 | 57.81% |
| NKE230203P00119000 | 2023-02-02 2:51PM EST | 119.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 25 | 258 | 53.13% |
| NKE230203P00120000 | 2023-02-02 2:39PM EST | 120.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 24 | 3,864 | 49.61% |
| NKE230203P00121000 | 2023-02-02 3:08PM EST | 121.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 218 | 575 | 44.53% |
| NKE230203P00122000 | 2023-02-02 2:59PM EST | 122.00 | 0.08 | 0.02 | 0.05 | -0.01 | -11.11% | 193 | 967 | 41.41% |
| NKE230203P00123000 | 2023-02-02 3:17PM EST | 123.00 | 0.09 | 0.05 | 0.07 | -0.04 | -30.77% | 63 | 245 | 38.67% |
| NKE230203P00124000 | 2023-02-02 3:50PM EST | 124.00 | 0.11 | 0.07 | 0.09 | -0.04 | -26.67% | 49 | 1,509 | 35.35% |
| NKE230203P00125000 | 2023-02-02 3:57PM EST | 125.00 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 310 | 888 | 33.11% |
| NKE230203P00126000 | 2023-02-02 3:44PM EST | 126.00 | 0.28 | 0.18 | 0.24 | -0.07 | -20.00% | 334 | 1,296 | 31.74% |
| NKE230203P00127000 | 2023-02-02 3:57PM EST | 127.00 | 0.34 | 0.33 | 0.38 | -0.25 | -42.37% | 1,388 | 853 | 29.69% |
| NKE230203P00128000 | 2023-02-02 3:46PM EST | 128.00 | 0.78 | 0.58 | 0.65 | -0.04 | -4.88% | 402 | 1,571 | 28.96% |
| NKE230203P00129000 | 2023-02-02 3:59PM EST | 129.00 | 0.95 | 0.96 | 1.06 | -0.29 | -23.39% | 1,183 | 379 | 28.61% |
| NKE230203P00130000 | 2023-02-02 3:58PM EST | 130.00 | 1.48 | 1.49 | 1.56 | -0.25 | -14.45% | 499 | 671 | 26.71% |
| NKE230203P00131000 | 2023-02-02 2:39PM EST | 131.00 | 2.55 | 2.13 | 2.36 | +0.31 | +13.84% | 113 | 411 | 29.59% |
| NKE230203P00132000 | 2023-02-02 12:26PM EST | 132.00 | 2.18 | 2.97 | 3.20 | -0.70 | -24.31% | 55 | 366 | 31.06% |
| NKE230203P00133000 | 2023-02-02 11:33AM EST | 133.00 | 2.73 | 3.85 | 4.15 | -3.42 | -55.61% | 10 | 209 | 35.16% |
| NKE230203P00134000 | 2023-02-02 12:26PM EST | 134.00 | 3.92 | 4.75 | 5.25 | -2.93 | -42.77% | 27 | 144 | 46.19% |
| NKE230203P00135000 | 2023-02-01 1:25PM EST | 135.00 | 7.95 | 5.50 | 6.10 | 0.00 | - | 38 | 99 | 43.75% |
| NKE230203P00136000 | 2023-02-02 10:07AM EST | 136.00 | 6.55 | 6.65 | 7.25 | -1.75 | -21.08% | 6 | 38 | 58.20% |
| NKE230203P00137000 | 2023-02-01 3:50PM EST | 137.00 | 7.50 | 7.65 | 8.30 | 0.00 | - | 2 | 29 | 66.60% |
| NKE230203P00138000 | 2023-02-01 3:50PM EST | 138.00 | 8.50 | 8.65 | 9.20 | 0.00 | - | 2 | 13 | 66.41% |
| NKE230203P00139000 | 2023-02-01 3:50PM EST | 139.00 | 9.50 | 9.55 | 10.20 | 0.00 | - | 1 | 2 | 71.58% |
| NKE230203P00140000 | 2023-01-30 1:30PM EST | 140.00 | 13.50 | 10.65 | 11.25 | 0.00 | - | 3 | 0 | 80.08% |
| NKE230203P00141000 | 2023-02-02 10:20AM EST | 141.00 | 11.65 | 11.70 | 12.20 | +0.15 | +1.30% | 8 | 0 | 81.74% |
| NKE230203P00145000 | 2022-12-28 10:23AM EST | 145.00 | 28.00 | 17.30 | 17.60 | 0.00 | - | - | 0 | 164.65% |
© 2023 Yahoo. All rights reserved.
