Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,385.09 -77.13 (-0.27%) CMC Crypto 200
621.79 +7.58 (+1.23%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230721C00055000 | 2023-02-23 1:30PM EDT | 55.00 | 64.10 | 65.90 | 66.70 | 0.00 | - | 5 | 7 | 0.00% |
| NKE230721C00060000 | 2022-12-13 11:30AM EDT | 60.00 | 54.85 | 68.75 | 69.60 | 0.00 | - | 1 | 0 | 143.51% |
| NKE230721C00065000 | 2023-01-31 2:25PM EDT | 65.00 | 62.75 | 55.20 | 55.75 | 0.00 | - | - | 1 | 0.00% |
| NKE230721C00070000 | 2022-12-21 11:09AM EDT | 70.00 | 49.50 | 57.55 | 58.40 | 0.00 | - | - | 3 | 110.19% |
| NKE230721C00075000 | 2023-02-22 3:54PM EDT | 75.00 | 46.75 | 46.35 | 47.30 | 0.00 | - | 1 | 5 | 0.00% |
| NKE230721C00080000 | 2023-03-28 2:16PM EDT | 80.00 | 38.85 | 43.65 | 44.20 | 0.00 | - | 1 | 24 | 57.28% |
| NKE230721C00085000 | 2023-03-27 11:13AM EDT | 85.00 | 35.11 | 38.75 | 39.45 | 0.00 | - | 1 | 7 | 52.49% |
| NKE230721C00090000 | 2023-03-29 3:56PM EDT | 90.00 | 32.70 | 34.15 | 34.65 | 0.00 | - | 1 | 16 | 50.73% |
| NKE230721C00095000 | 2023-03-20 1:53PM EDT | 95.00 | 28.95 | 29.60 | 30.05 | 0.00 | - | 1 | 6 | 46.95% |
| NKE230721C00097500 | 2023-03-31 10:09AM EDT | 97.50 | 26.20 | 27.50 | 27.75 | +2.45 | +10.32% | 1 | 14 | 44.89% |
| NKE230721C00100000 | 2023-03-30 9:50AM EDT | 100.00 | 24.25 | 25.20 | 25.55 | 0.00 | - | 2 | 43 | 43.32% |
| NKE230721C00105000 | 2023-03-29 1:35PM EDT | 105.00 | 18.95 | 21.00 | 21.30 | 0.00 | - | 1 | 265 | 40.42% |
| NKE230721C00110000 | 2023-03-31 1:07PM EDT | 110.00 | 16.25 | 17.05 | 17.30 | +0.92 | +6.00% | 3 | 296 | 37.82% |
| NKE230721C00115000 | 2023-03-31 9:58AM EDT | 115.00 | 12.49 | 13.40 | 13.60 | +0.19 | +1.54% | 1 | 380 | 35.42% |
| NKE230721C00120000 | 2023-03-31 3:11PM EDT | 120.00 | 10.10 | 10.20 | 10.35 | +1.45 | +16.76% | 4 | 610 | 33.49% |
| NKE230721C00125000 | 2023-03-31 3:01PM EDT | 125.00 | 7.20 | 7.40 | 7.55 | +0.85 | +13.39% | 39 | 834 | 31.75% |
| NKE230721C00130000 | 2023-03-31 12:16PM EDT | 130.00 | 4.90 | 5.15 | 5.30 | +0.55 | +12.64% | 13 | 1,987 | 30.40% |
| NKE230721C00135000 | 2023-03-31 3:54PM EDT | 135.00 | 3.35 | 3.40 | 3.55 | +0.52 | +18.37% | 7 | 988 | 29.24% |
| NKE230721C00140000 | 2023-03-31 3:01PM EDT | 140.00 | 2.11 | 2.18 | 2.25 | +0.35 | +19.89% | 290 | 1,300 | 28.16% |
| NKE230721C00145000 | 2023-03-30 9:46AM EDT | 145.00 | 1.24 | 1.35 | 1.41 | 0.00 | - | 13 | 777 | 27.60% |
| NKE230721C00150000 | 2023-03-31 2:06PM EDT | 150.00 | 0.74 | 0.78 | 0.86 | +0.11 | +17.46% | 4 | 367 | 27.21% |
| NKE230721C00155000 | 2023-03-31 3:00PM EDT | 155.00 | 0.45 | 0.47 | 0.54 | +0.06 | +15.38% | 25 | 460 | 27.25% |
| NKE230721C00160000 | 2023-03-31 12:54PM EDT | 160.00 | 0.26 | 0.26 | 0.33 | +0.01 | +4.00% | 97 | 404 | 27.22% |
| NKE230721C00165000 | 2023-03-31 10:57AM EDT | 165.00 | 0.16 | 0.15 | 0.20 | +0.03 | +23.08% | 127 | 260 | 27.25% |
| NKE230721C00170000 | 2023-03-30 10:49AM EDT | 170.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 2 | 47 | 27.93% |
| NKE230721C00175000 | 2023-03-22 9:30AM EDT | 175.00 | 0.18 | 0.02 | 0.11 | 0.00 | - | 1 | 19 | 29.00% |
| NKE230721C00180000 | 2023-03-07 3:33PM EDT | 180.00 | 0.13 | 0.01 | 0.08 | 0.00 | - | 200 | 106 | 29.69% |
| NKE230721C00185000 | 2023-03-16 1:46PM EDT | 185.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 80 | 158 | 30.96% |
| NKE230721C00190000 | 2023-03-09 2:48PM EDT | 190.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 240 | 93 | 32.03% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230721P00055000 | 2023-03-22 3:49PM EDT | 55.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 89 | 187 | 58.20% |
| NKE230721P00060000 | 2023-03-31 3:05PM EDT | 60.00 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 92 | 258 | 52.34% |
| NKE230721P00065000 | 2023-03-22 3:55PM EDT | 65.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 3 | 10 | 51.76% |
| NKE230721P00070000 | 2023-03-22 3:12PM EDT | 70.00 | 0.18 | 0.13 | 0.21 | 0.00 | - | 3 | 12 | 50.29% |
| NKE230721P00075000 | 2023-03-29 3:55PM EDT | 75.00 | 0.27 | 0.21 | 0.30 | 0.00 | - | 5 | 262 | 47.51% |
| NKE230721P00080000 | 2023-03-31 11:00AM EDT | 80.00 | 0.38 | 0.34 | 0.38 | -0.09 | -19.15% | 102 | 285 | 43.90% |
| NKE230721P00085000 | 2023-03-31 3:37PM EDT | 85.00 | 0.55 | 0.51 | 0.59 | -0.37 | -40.22% | 10 | 104 | 42.14% |
| NKE230721P00090000 | 2023-03-31 9:33AM EDT | 90.00 | 0.85 | 0.74 | 0.79 | -0.15 | -15.00% | 10 | 1,034 | 39.23% |
| NKE230721P00095000 | 2023-03-31 1:59PM EDT | 95.00 | 1.20 | 1.08 | 1.13 | -0.20 | -14.29% | 2 | 159 | 37.06% |
| NKE230721P00097500 | 2023-03-30 10:50AM EDT | 97.50 | 1.55 | 1.28 | 1.42 | 0.00 | - | 10 | 1,133 | 36.57% |
| NKE230721P00100000 | 2023-03-31 11:28AM EDT | 100.00 | 1.71 | 1.56 | 1.62 | -0.42 | -19.72% | 16 | 355 | 35.06% |
| NKE230721P00105000 | 2023-03-31 2:05PM EDT | 105.00 | 2.45 | 2.21 | 2.32 | -0.42 | -14.63% | 6 | 1,149 | 33.25% |
| NKE230721P00110000 | 2023-03-31 11:37AM EDT | 110.00 | 3.45 | 3.20 | 3.30 | -0.45 | -11.54% | 1 | 1,359 | 31.58% |
| NKE230721P00115000 | 2023-03-31 12:54PM EDT | 115.00 | 4.92 | 4.45 | 4.60 | -0.48 | -8.89% | 9 | 2,404 | 29.88% |
| NKE230721P00120000 | 2023-03-31 3:38PM EDT | 120.00 | 6.36 | 6.15 | 6.30 | -1.14 | -15.20% | 40 | 3,303 | 28.19% |
| NKE230721P00125000 | 2023-03-31 3:23PM EDT | 125.00 | 8.55 | 8.35 | 8.50 | -0.95 | -10.00% | 35 | 1,251 | 26.56% |
| NKE230721P00130000 | 2023-03-31 9:51AM EDT | 130.00 | 11.89 | 11.10 | 11.25 | -1.36 | -10.26% | 1 | 585 | 24.97% |
| NKE230721P00135000 | 2023-03-30 10:41AM EDT | 135.00 | 16.00 | 14.30 | 14.55 | 0.00 | - | 5 | 246 | 23.28% |
| NKE230721P00140000 | 2023-03-28 9:50AM EDT | 140.00 | 22.40 | 18.05 | 18.40 | 0.00 | - | 4 | 142 | 21.49% |
| NKE230721P00145000 | 2023-03-31 3:47PM EDT | 145.00 | 23.15 | 22.35 | 22.95 | +1.55 | +7.18% | 2 | 143 | 21.68% |
| NKE230721P00150000 | 2023-03-21 9:38AM EDT | 150.00 | 27.70 | 27.05 | 27.75 | 0.00 | - | 5 | 0 | 22.71% |
| NKE230721P00155000 | 2023-03-20 2:06PM EDT | 155.00 | 34.85 | 32.05 | 32.80 | 0.00 | - | 42 | 0 | 26.15% |
| NKE230721P00160000 | 2023-03-15 11:13AM EDT | 160.00 | 42.70 | 37.00 | 37.60 | 0.00 | - | 1 | 0 | 25.81% |
| NKE230721P00165000 | 2023-01-26 1:44PM EDT | 165.00 | 37.75 | 46.65 | 47.70 | 0.00 | - | 14 | 0 | 60.23% |
| NKE230721P00175000 | 2022-12-30 11:37AM EDT | 175.00 | 58.10 | 47.15 | 47.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
