Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,738.08 -52.85 (-1.39%) Dow
29,978.61 -337.71 (-1.11%) Nasdaq
10,975.55 -200.85 (-1.80%) BTC-USD
19,990.54 -100.73 (-0.50%) CMC Crypto 200
452.41 -6.00 (-1.31%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221007C00060000 | 2022-09-26 3:59PM EDT | 60.00 | 36.50 | 29.25 | 29.65 | 0.00 | - | - | 1 | 256.84% |
| NKE221007C00065000 | 2022-09-26 3:59PM EDT | 65.00 | 31.55 | 24.25 | 24.50 | 0.00 | - | - | 1 | 201.17% |
| NKE221007C00068000 | 2022-10-03 9:57AM EDT | 68.00 | 15.65 | 21.25 | 21.50 | 0.00 | - | 1 | 0 | 176.95% |
| NKE221007C00069000 | 2022-09-30 10:56AM EDT | 69.00 | 16.05 | 20.20 | 20.50 | 0.00 | - | 1 | 1 | 165.23% |
| NKE221007C00070000 | 2022-10-04 11:24AM EDT | 70.00 | 19.05 | 19.25 | 19.55 | 0.00 | - | 1 | 2 | 164.45% |
| NKE221007C00072000 | 2022-09-30 9:43AM EDT | 72.00 | 12.00 | 17.20 | 17.45 | 0.00 | - | 2 | 4 | 138.67% |
| NKE221007C00073000 | 2022-10-05 9:37AM EDT | 73.00 | 15.26 | 16.30 | 16.55 | +4.26 | +38.73% | 1 | 12 | 143.75% |
| NKE221007C00074000 | 2022-10-03 11:50AM EDT | 74.00 | 11.20 | 15.25 | 15.40 | 0.00 | - | 7 | 8 | 123.83% |
| NKE221007C00075000 | 2022-10-04 10:48AM EDT | 75.00 | 13.63 | 14.15 | 14.40 | 0.00 | - | 4 | 26 | 109.57% |
| NKE221007C00076000 | 2022-10-03 9:37AM EDT | 76.00 | 6.83 | 13.25 | 13.45 | 0.00 | - | 1 | 24 | 112.31% |
| NKE221007C00077000 | 2022-10-05 9:54AM EDT | 77.00 | 11.20 | 12.20 | 12.45 | +5.25 | +88.24% | 4 | 5 | 101.95% |
| NKE221007C00078000 | 2022-10-04 1:21PM EDT | 78.00 | 10.30 | 11.20 | 11.45 | 0.00 | - | 2 | 13 | 94.73% |
| NKE221007C00079000 | 2022-10-04 10:06AM EDT | 79.00 | 8.91 | 10.25 | 10.45 | 0.00 | - | 1 | 42 | 90.04% |
| NKE221007C00080000 | 2022-10-04 1:44PM EDT | 80.00 | 8.60 | 9.25 | 9.45 | 0.00 | - | 10 | 126 | 82.62% |
| NKE221007C00081000 | 2022-10-04 1:46PM EDT | 81.00 | 7.70 | 8.25 | 8.45 | 0.00 | - | 9 | 31 | 75.20% |
| NKE221007C00082000 | 2022-10-05 9:57AM EDT | 82.00 | 6.48 | 7.30 | 7.50 | -0.24 | -3.57% | 10 | 116 | 71.58% |
| NKE221007C00083000 | 2022-10-05 9:37AM EDT | 83.00 | 5.39 | 6.30 | 6.50 | -0.35 | -6.10% | 2 | 356 | 63.77% |
| NKE221007C00084000 | 2022-10-05 11:43AM EDT | 84.00 | 5.50 | 5.25 | 5.55 | +0.70 | +14.58% | 53 | 1,057 | 55.86% |
| NKE221007C00085000 | 2022-10-05 11:43AM EDT | 85.00 | 4.56 | 4.30 | 4.55 | +0.63 | +16.03% | 56 | 1,089 | 55.76% |
| NKE221007C00086000 | 2022-10-05 11:24AM EDT | 86.00 | 3.25 | 3.55 | 3.65 | +0.27 | +9.06% | 28 | 1,494 | 51.07% |
| NKE221007C00087000 | 2022-10-05 11:42AM EDT | 87.00 | 2.80 | 2.72 | 2.79 | +0.59 | +26.70% | 183 | 866 | 46.48% |
| NKE221007C00088000 | 2022-10-05 11:46AM EDT | 88.00 | 1.99 | 1.98 | 2.02 | +0.39 | +24.38% | 325 | 829 | 42.97% |
| NKE221007C00089000 | 2022-10-05 11:45AM EDT | 89.00 | 1.36 | 1.30 | 1.38 | +0.29 | +27.10% | 1,211 | 1,354 | 40.63% |
| NKE221007C00090000 | 2022-10-05 11:47AM EDT | 90.00 | 0.83 | 0.81 | 0.84 | +0.12 | +16.90% | 1,647 | 2,042 | 37.70% |
| NKE221007C00091000 | 2022-10-05 11:46AM EDT | 91.00 | 0.51 | 0.49 | 0.51 | +0.11 | +27.50% | 4,927 | 582 | 37.50% |
| NKE221007C00092000 | 2022-10-05 11:47AM EDT | 92.00 | 0.25 | 0.27 | 0.28 | +0.03 | +13.64% | 3,444 | 1,093 | 36.91% |
| NKE221007C00093000 | 2022-10-05 11:47AM EDT | 93.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 641 | 330 | 36.33% |
| NKE221007C00094000 | 2022-10-05 11:47AM EDT | 94.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 390 | 227 | 37.50% |
| NKE221007C00095000 | 2022-10-05 11:44AM EDT | 95.00 | 0.05 | 0.04 | 0.04 | +0.02 | +66.67% | 83 | 1,026 | 37.89% |
| NKE221007C00096000 | 2022-10-05 11:47AM EDT | 96.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 73 | 585 | 41.02% |
| NKE221007C00097000 | 2022-10-05 11:43AM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 622 | 42.97% |
| NKE221007C00098000 | 2022-10-05 11:18AM EDT | 98.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 630 | 47.66% |
| NKE221007C00099000 | 2022-10-05 11:02AM EDT | 99.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 84 | 419 | 50.00% |
| NKE221007C00100000 | 2022-10-05 11:05AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 255 | 4,046 | 51.56% |
| NKE221007C00101000 | 2022-10-04 3:36PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 359 | 51.56% |
| NKE221007C00102000 | 2022-10-05 10:48AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 25.00% |
| NKE221007C00103000 | 2022-10-05 10:20AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 453 | 50.00% |
| NKE221007C00104000 | 2022-10-05 11:26AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 335 | 50.00% |
| NKE221007C00105000 | 2022-10-04 10:41AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 755 | 65.63% |
| NKE221007C00106000 | 2022-10-05 10:22AM EDT | 106.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 174 | 68.75% |
| NKE221007C00107000 | 2022-10-05 10:22AM EDT | 107.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 174 | 71.88% |
| NKE221007C00108000 | 2022-10-05 11:47AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 75.00% |
| NKE221007C00109000 | 2022-10-04 2:26PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,770 | 50.00% |
| NKE221007C00110000 | 2022-10-05 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 50.00% |
| NKE221007C00111000 | 2022-10-04 10:08AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 84.38% |
| NKE221007C00112000 | 2022-10-04 3:08PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 50.00% |
| NKE221007C00113000 | 2022-09-30 1:39PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 250 | 90.63% |
| NKE221007C00114000 | 2022-10-03 3:39PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 284 | 93.75% |
| NKE221007C00115000 | 2022-10-04 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 206 | 96.88% |
| NKE221007C00116000 | 2022-09-30 10:06AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 102 | 100.00% |
| NKE221007C00117000 | 2022-10-04 12:22PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 103.13% |
| NKE221007C00118000 | 2022-09-30 11:45AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 82 | 106.25% |
| NKE221007C00119000 | 2022-09-29 3:57PM EDT | 119.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 66 | 105 | 109.38% |
| NKE221007C00120000 | 2022-10-05 11:19AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 229 | 112.50% |
| NKE221007C00121000 | 2022-09-30 10:38AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| NKE221007C00122000 | 2022-09-30 10:04AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 118.75% |
| NKE221007C00123000 | 2022-10-04 1:06PM EDT | 123.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 118.75% |
| NKE221007C00124000 | 2022-10-04 2:46PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 251 | 121.88% |
| NKE221007C00125000 | 2022-10-03 12:33PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 125.00% |
| NKE221007C00130000 | 2022-09-30 3:35PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 92 | 137.50% |
| NKE221007C00135000 | 2022-10-03 1:08PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 150.00% |
| NKE221007C00140000 | 2022-09-29 3:55PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 121 | 50.00% |
| NKE221007C00145000 | 2022-10-03 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 141 | 175.00% |
| NKE221007C00155000 | 2022-09-29 9:31AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 193.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221007P00060000 | 2022-09-30 3:55PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 416 | 50.00% |
| NKE221007P00065000 | 2022-10-03 1:52PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,581 | 121.88% |
| NKE221007P00067000 | 2022-10-03 12:07PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 101 | 109.38% |
| NKE221007P00068000 | 2022-10-04 1:44PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 106.25% |
| NKE221007P00069000 | 2022-10-03 1:41PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 1,236 | 100.00% |
| NKE221007P00070000 | 2022-10-04 12:02PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,698 | 50.00% |
| NKE221007P00071000 | 2022-10-05 10:19AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 326 | 90.63% |
| NKE221007P00072000 | 2022-10-05 11:04AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 84.38% |
| NKE221007P00073000 | 2022-10-05 9:32AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 78.13% |
| NKE221007P00074000 | 2022-10-05 9:39AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 661 | 50.00% |
| NKE221007P00075000 | 2022-10-05 11:30AM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 1,850 | 78.13% |
| NKE221007P00076000 | 2022-10-04 3:26PM EDT | 76.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 517 | 70.31% |
| NKE221007P00077000 | 2022-10-05 9:43AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 290 | 50.00% |
| NKE221007P00078000 | 2022-10-05 11:05AM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 248 | 974 | 62.50% |
| NKE221007P00079000 | 2022-10-05 11:43AM EDT | 79.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 253 | 1,911 | 57.81% |
| NKE221007P00080000 | 2022-10-05 11:40AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,112 | 4,911 | 52.34% |
| NKE221007P00081000 | 2022-10-05 11:44AM EDT | 81.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 56 | 921 | 53.13% |
| NKE221007P00082000 | 2022-10-05 11:25AM EDT | 82.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 168 | 1,161 | 46.09% |
| NKE221007P00083000 | 2022-10-05 11:32AM EDT | 83.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 864 | 1,464 | 45.51% |
| NKE221007P00084000 | 2022-10-05 11:46AM EDT | 84.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 318 | 823 | 41.60% |
| NKE221007P00085000 | 2022-10-05 11:43AM EDT | 85.00 | 0.13 | 0.12 | 0.13 | -0.15 | -53.57% | 355 | 1,360 | 39.26% |
| NKE221007P00086000 | 2022-10-05 11:45AM EDT | 86.00 | 0.22 | 0.23 | 0.24 | -0.23 | -51.11% | 965 | 1,278 | 38.38% |
| NKE221007P00087000 | 2022-10-05 11:44AM EDT | 87.00 | 0.40 | 0.40 | 0.42 | -0.29 | -42.03% | 484 | 717 | 37.60% |
| NKE221007P00088000 | 2022-10-05 11:45AM EDT | 88.00 | 0.63 | 0.63 | 0.65 | -0.43 | -40.57% | 1,306 | 1,382 | 35.25% |
| NKE221007P00089000 | 2022-10-05 11:43AM EDT | 89.00 | 0.98 | 1.04 | 1.07 | -0.53 | -35.10% | 1,195 | 461 | 35.35% |
| NKE221007P00090000 | 2022-10-05 11:44AM EDT | 90.00 | 1.52 | 1.49 | 1.58 | -0.48 | -24.00% | 4,572 | 1,401 | 33.89% |
| NKE221007P00091000 | 2022-10-05 11:28AM EDT | 91.00 | 2.54 | 2.13 | 2.18 | -0.19 | -6.96% | 286 | 332 | 30.18% |
| NKE221007P00092000 | 2022-10-05 11:16AM EDT | 92.00 | 3.35 | 2.81 | 3.10 | -0.30 | -8.22% | 9 | 174 | 34.96% |
| NKE221007P00093000 | 2022-10-05 11:01AM EDT | 93.00 | 4.25 | 3.75 | 3.90 | -0.45 | -9.57% | 1 | 276 | 27.34% |
| NKE221007P00094000 | 2022-10-05 10:27AM EDT | 94.00 | 5.15 | 4.60 | 4.85 | -0.18 | -3.38% | 10 | 251 | 0.00% |
| NKE221007P00095000 | 2022-10-05 11:39AM EDT | 95.00 | 5.75 | 5.60 | 5.85 | -0.52 | -8.29% | 15 | 1,040 | 0.00% |
| NKE221007P00096000 | 2022-10-05 10:08AM EDT | 96.00 | 7.95 | 6.55 | 6.85 | -0.18 | -2.21% | 1 | 258 | 0.00% |
| NKE221007P00097000 | 2022-10-05 9:35AM EDT | 97.00 | 8.70 | 7.70 | 7.90 | +0.13 | +1.52% | 3 | 294 | 48.05% |
| NKE221007P00098000 | 2022-10-05 9:53AM EDT | 98.00 | 9.75 | 8.55 | 8.80 | -4.05 | -29.35% | 3 | 67 | 0.00% |
| NKE221007P00099000 | 2022-10-05 9:53AM EDT | 99.00 | 10.75 | 9.70 | 9.90 | +0.17 | +1.61% | 3 | 87 | 57.42% |
| NKE221007P00100000 | 2022-10-04 2:09PM EDT | 100.00 | 11.49 | 10.60 | 10.90 | +0.10 | +0.88% | 1 | 122 | 62.11% |
| NKE221007P00101000 | 2022-10-03 12:02PM EDT | 101.00 | 16.00 | 11.50 | 11.85 | 0.00 | - | 13 | 202 | 0.00% |
| NKE221007P00102000 | 2022-10-03 9:56AM EDT | 102.00 | 18.21 | 12.50 | 12.95 | 0.00 | - | 10 | 259 | 80.86% |
| NKE221007P00103000 | 2022-10-04 2:37PM EDT | 103.00 | 14.50 | 13.45 | 14.15 | 0.00 | - | 1 | 111 | 108.01% |
| NKE221007P00104000 | 2022-10-03 10:00AM EDT | 104.00 | 15.79 | 14.55 | 14.80 | -4.06 | -20.45% | 1 | 184 | 0.00% |
| NKE221007P00105000 | 2022-10-03 10:20AM EDT | 105.00 | 20.76 | 15.50 | 15.95 | 0.00 | - | 4 | 191 | 94.73% |
| NKE221007P00106000 | 2022-10-05 11:08AM EDT | 106.00 | 17.01 | 16.60 | 16.95 | -0.41 | -2.35% | 1 | 105 | 99.22% |
| NKE221007P00107000 | 2022-10-04 11:48AM EDT | 107.00 | 18.60 | 17.55 | 17.95 | 0.00 | - | 2 | 129 | 103.52% |
| NKE221007P00108000 | 2022-10-04 12:43PM EDT | 108.00 | 19.55 | 18.55 | 19.00 | 0.00 | - | 2 | 117 | 116.41% |
| NKE221007P00109000 | 2022-10-04 10:47AM EDT | 109.00 | 20.50 | 19.45 | 20.30 | 0.00 | - | 1 | 40 | 88.28% |
| NKE221007P00110000 | 2022-10-04 3:49PM EDT | 110.00 | 21.40 | 20.45 | 20.90 | 0.00 | - | 4 | 36 | 103.13% |
| NKE221007P00111000 | 2022-10-03 12:06PM EDT | 111.00 | 25.90 | 21.45 | 22.00 | 0.00 | - | 3 | 18 | 129.49% |
| NKE221007P00112000 | 2022-09-23 3:56PM EDT | 112.00 | 15.55 | 22.45 | 23.20 | 0.00 | - | 1 | 3 | 158.40% |
| NKE221007P00113000 | 2022-09-30 9:54AM EDT | 113.00 | 28.75 | 23.50 | 24.05 | 0.00 | - | 1 | 40 | 145.70% |
| NKE221007P00114000 | 2022-09-16 1:29PM EDT | 114.00 | 11.16 | 24.45 | 24.95 | 0.00 | - | 1 | 3 | 132.42% |
| NKE221007P00115000 | 2022-09-26 9:39AM EDT | 115.00 | 18.34 | 25.45 | 25.95 | 0.00 | - | 1 | 1 | 136.33% |
| NKE221007P00116000 | 2022-10-03 11:54AM EDT | 116.00 | 30.97 | 26.45 | 27.05 | 0.00 | - | 3 | 0 | 158.20% |
| NKE221007P00117000 | 2022-09-30 11:35AM EDT | 117.00 | 32.26 | 27.45 | 28.05 | 0.00 | - | 2 | 0 | 162.50% |
| NKE221007P00118000 | 2022-09-19 12:00PM EDT | 118.00 | 12.85 | 28.50 | 29.15 | 0.00 | - | - | 0 | 179.88% |
| NKE221007P00119000 | 2022-09-29 9:38AM EDT | 119.00 | 22.20 | 29.45 | 30.00 | 0.00 | - | - | 0 | 162.11% |
| NKE221007P00120000 | 2022-09-30 9:46AM EDT | 120.00 | 36.00 | 30.45 | 30.95 | 0.00 | - | 2 | 0 | 155.08% |
| NKE221007P00122000 | 2022-09-30 10:05AM EDT | 122.00 | 37.35 | 32.50 | 33.25 | 0.00 | - | 1 | 0 | 131.25% |
| NKE221007P00123000 | 2022-09-30 10:05AM EDT | 123.00 | 38.35 | 33.40 | 34.30 | 0.00 | - | 1 | 0 | 217.19% |
| NKE221007P00124000 | 2022-09-30 10:07AM EDT | 124.00 | 39.22 | 34.45 | 35.25 | 0.00 | - | 1 | 0 | 216.21% |
| NKE221007P00125000 | 2022-09-26 1:45PM EDT | 125.00 | 28.60 | 35.50 | 36.20 | 0.00 | - | 2 | 0 | 214.45% |
| NKE221007P00135000 | 2022-09-28 10:21AM EDT | 135.00 | 36.75 | 45.70 | 46.25 | 0.00 | - | - | 0 | 212.11% |
© 2022 Yahoo. All rights reserved.
