Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,963.22 -14.31 (-0.36%) Dow
32,328.21 -103.87 (-0.32%) Nasdaq
11,691.09 -77.75 (-0.66%) Bitcoin USD
27,276.15 +261.59 (+0.97%) CMC Crypto 200
598.18 +355.50 (+146.49%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616C00045000 | 2023-03-21 10:26AM EDT | 45.00 | 78.82 | 72.70 | 73.25 | 0.00 | - | 2 | 8 | 103.32% |
| NKE230616C00047500 | 2022-10-06 2:54PM EDT | 47.50 | 44.35 | 49.20 | 50.05 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230616C00050000 | 2022-12-02 11:18AM EDT | 50.00 | 61.50 | 67.50 | 68.30 | 0.00 | - | 1 | 9 | 88.96% |
| 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 | 0.00% |
| NKE230616C00065000 | 2022-11-28 3:40PM EDT | 65.00 | 42.32 | 51.35 | 52.00 | 0.00 | - | 7 | 27 | 0.00% |
| NKE230616C00070000 | 2023-02-06 10:30AM EDT | 70.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| NKE230616C00075000 | 2023-03-23 9:47AM EDT | 75.00 | 47.35 | 43.20 | 43.50 | 0.00 | - | 1 | 36 | 61.30% |
| NKE230616C00080000 | 2023-03-28 2:16PM EDT | 80.00 | 38.11 | 38.45 | 38.75 | -3.44 | -8.28% | 1 | 134 | 57.96% |
| NKE230616C00082500 | 2023-03-17 2:16PM EDT | 82.50 | 38.75 | 35.85 | 36.40 | 0.00 | - | 2 | 38 | 54.59% |
| NKE230616C00085000 | 2023-03-21 1:10PM EDT | 85.00 | 39.95 | 33.50 | 33.85 | 0.00 | - | 4 | 100 | 51.56% |
| NKE230616C00087500 | 2023-03-17 2:21PM EDT | 87.50 | 34.00 | 31.20 | 31.45 | 0.00 | - | 1 | 93 | 51.17% |
| NKE230616C00090000 | 2023-03-22 1:51PM EDT | 90.00 | 32.50 | 28.85 | 29.05 | 0.00 | - | 2 | 134 | 48.51% |
| NKE230616C00092500 | 2023-03-28 3:18PM EDT | 92.50 | 26.65 | 26.50 | 26.70 | -0.70 | -2.56% | 1 | 268 | 46.23% |
| NKE230616C00095000 | 2023-03-20 3:37PM EDT | 95.00 | 28.10 | 24.25 | 24.40 | 0.00 | - | 14 | 597 | 44.24% |
| NKE230616C00097500 | 2023-03-28 2:46PM EDT | 97.50 | 22.10 | 21.95 | 22.10 | -2.60 | -10.53% | 3 | 563 | 42.03% |
| NKE230616C00100000 | 2023-03-22 10:12AM EDT | 100.00 | 25.75 | 19.75 | 19.90 | 0.00 | - | 1 | 2,242 | 40.34% |
| NKE230616C00105000 | 2023-03-27 2:44PM EDT | 105.00 | 16.57 | 15.55 | 15.75 | 0.00 | - | 1 | 1,378 | 37.60% |
| NKE230616C00110000 | 2023-03-28 12:30PM EDT | 110.00 | 11.33 | 11.65 | 11.80 | -1.30 | -10.29% | 1 | 2,284 | 34.36% |
| NKE230616C00115000 | 2023-03-28 3:29PM EDT | 115.00 | 8.35 | 8.30 | 8.40 | -0.45 | -5.11% | 16 | 1,443 | 32.00% |
| NKE230616C00120000 | 2023-03-28 3:25PM EDT | 120.00 | 5.55 | 5.50 | 5.60 | -0.20 | -3.48% | 379 | 3,928 | 30.04% |
| NKE230616C00125000 | 2023-03-28 3:25PM EDT | 125.00 | 3.40 | 3.35 | 3.45 | -0.25 | -6.85% | 474 | 3,887 | 28.39% |
| NKE230616C00130000 | 2023-03-28 2:46PM EDT | 130.00 | 1.93 | 1.89 | 1.93 | -0.13 | -6.31% | 121 | 4,596 | 26.93% |
| NKE230616C00135000 | 2023-03-28 2:16PM EDT | 135.00 | 0.97 | 0.98 | 1.01 | -0.13 | -11.82% | 27 | 4,199 | 25.98% |
| NKE230616C00140000 | 2023-03-28 3:21PM EDT | 140.00 | 0.50 | 0.49 | 0.50 | -0.13 | -20.63% | 25 | 2,747 | 25.39% |
| NKE230616C00145000 | 2023-03-28 12:41PM EDT | 145.00 | 0.22 | 0.24 | 0.25 | -0.07 | -24.14% | 3 | 3,560 | 25.29% |
| NKE230616C00150000 | 2023-03-28 1:14PM EDT | 150.00 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 17 | 646 | 25.59% |
| NKE230616C00155000 | 2023-03-28 12:39PM EDT | 155.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 1 | 394 | 25.98% |
| NKE230616C00160000 | 2023-03-24 9:38AM EDT | 160.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 1,327 | 27.34% |
| NKE230616C00165000 | 2023-03-22 1:05PM EDT | 165.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 67 | 1,532 | 27.93% |
| NKE230616C00170000 | 2023-03-28 1:37PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 1,352 | 28.91% |
| NKE230616C00175000 | 2023-03-27 3:40PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 30.86% |
| NKE230616C00180000 | 2023-03-24 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 744 | 32.81% |
| NKE230616C00185000 | 2023-03-22 11:20AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 39 | 32.42% |
| NKE230616C00190000 | 2023-03-24 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 34.38% |
| NKE230616C00195000 | 2023-03-21 3:04PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 35.94% |
| NKE230616C00200000 | 2023-03-17 1:29PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 37.50% |
Putsfor16 June 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 | 0.01 | 0.00 | - | 1 | 962 | 65.63% |
| NKE230616P00047500 | 2023-03-22 1:12PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 60.94% |
| NKE230616P00050000 | 2023-03-16 10:03AM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 304 | 61.72% |
| NKE230616P00055000 | 2023-03-27 1:16PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 255 | 584 | 57.03% |
| NKE230616P00060000 | 2023-03-28 11:32AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 1,539 | 53.52% |
| NKE230616P00065000 | 2023-03-28 1:48PM EDT | 65.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 38 | 1,482 | 50.78% |
| NKE230616P00070000 | 2023-03-27 3:51PM EDT | 70.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1 | 1,522 | 49.12% |
| NKE230616P00075000 | 2023-03-24 12:37PM EDT | 75.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 1 | 2,182 | 46.48% |
| NKE230616P00080000 | 2023-03-28 11:25AM EDT | 80.00 | 0.24 | 0.22 | 0.23 | +0.03 | +14.29% | 1 | 3,615 | 43.56% |
| NKE230616P00082500 | 2023-03-24 9:38AM EDT | 82.50 | 0.31 | 0.28 | 0.29 | 0.00 | - | 1 | 373 | 42.24% |
| NKE230616P00085000 | 2023-03-27 11:02AM EDT | 85.00 | 0.37 | 0.36 | 0.37 | 0.00 | - | 2 | 2,586 | 41.07% |
| NKE230616P00087500 | 2023-03-27 2:22PM EDT | 87.50 | 0.46 | 0.45 | 0.47 | 0.00 | - | 7 | 677 | 39.94% |
| NKE230616P00090000 | 2023-03-28 1:33PM EDT | 90.00 | 0.60 | 0.56 | 0.58 | -0.01 | -1.64% | 4 | 1,660 | 38.60% |
| NKE230616P00092500 | 2023-03-28 2:16PM EDT | 92.50 | 0.76 | 0.71 | 0.72 | +0.04 | +5.56% | 40 | 2,714 | 37.33% |
| NKE230616P00095000 | 2023-03-28 11:25AM EDT | 95.00 | 0.91 | 0.88 | 0.90 | +0.01 | +1.11% | 1 | 2,224 | 36.18% |
| NKE230616P00097500 | 2023-03-28 1:14PM EDT | 97.50 | 1.16 | 1.09 | 1.13 | +0.03 | +2.65% | 6 | 1,626 | 35.13% |
| NKE230616P00100000 | 2023-03-28 2:46PM EDT | 100.00 | 1.40 | 1.36 | 1.40 | -0.03 | -2.10% | 180 | 5,827 | 33.99% |
| NKE230616P00105000 | 2023-03-28 1:56PM EDT | 105.00 | 2.28 | 2.10 | 2.15 | +0.18 | +8.57% | 62 | 7,459 | 31.85% |
| NKE230616P00110000 | 2023-03-28 3:31PM EDT | 110.00 | 3.23 | 3.20 | 3.25 | -0.07 | -2.12% | 292 | 4,300 | 29.77% |
| NKE230616P00115000 | 2023-03-28 3:27PM EDT | 115.00 | 4.80 | 4.75 | 4.85 | +0.30 | +6.67% | 282 | 9,293 | 27.87% |
| NKE230616P00120000 | 2023-03-28 3:02PM EDT | 120.00 | 6.95 | 6.95 | 7.05 | +0.31 | +4.67% | 138 | 4,252 | 26.02% |
| NKE230616P00125000 | 2023-03-28 9:57AM EDT | 125.00 | 9.75 | 9.75 | 9.90 | +0.60 | +6.56% | 6 | 1,903 | 23.99% |
| NKE230616P00130000 | 2023-03-27 3:56PM EDT | 130.00 | 13.30 | 13.30 | 13.50 | 0.00 | - | 3 | 1,430 | 22.12% |
| NKE230616P00135000 | 2023-03-23 2:40PM EDT | 135.00 | 15.85 | 17.55 | 17.70 | 0.00 | - | 1 | 299 | 19.78% |
| NKE230616P00140000 | 2023-03-24 10:14AM EDT | 140.00 | 19.80 | 22.20 | 22.65 | 0.00 | - | 2 | 160 | 22.90% |
| NKE230616P00145000 | 2023-03-28 3:08PM EDT | 145.00 | 27.30 | 27.20 | 27.65 | +2.30 | +9.20% | 2 | 0 | 26.42% |
| NKE230616P00150000 | 2023-03-21 10:04AM EDT | 150.00 | 26.89 | 32.10 | 32.65 | 0.00 | - | 3 | 3 | 29.74% |
| NKE230616P00155000 | 2023-03-22 9:43AM EDT | 155.00 | 31.05 | 37.20 | 37.65 | 0.00 | - | 1 | 0 | 32.86% |
| 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 | 108.03% |
| NKE230616P00170000 | 2022-09-12 10:31AM EDT | 170.00 | 56.69 | 81.75 | 82.40 | 0.00 | - | 2 | 0 | 200.85% |
| NKE230616P00180000 | 2023-03-08 12:35PM EDT | 180.00 | 61.00 | 62.15 | 62.65 | 0.00 | - | 1 | 0 | 46.48% |
| NKE230616P00200000 | 2022-10-03 12:52PM EDT | 200.00 | 114.65 | 107.25 | 107.90 | 0.00 | - | - | 0 | 203.75% |
© 2023 Yahoo. All rights reserved.
