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
28,435.67 +602.89 (+2.17%) CMC Crypto 200
621.79 +7.58 (+1.23%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230915C00055000 | 2023-03-30 3:42PM EDT | 55.00 | 66.30 | 68.15 | 68.90 | 0.00 | - | 1 | 33 | 73.00% |
| NKE230915C00060000 | 2022-12-01 3:40PM EDT | 60.00 | 53.20 | 58.70 | 59.65 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230915C00065000 | 2023-01-20 10:35AM EDT | 65.00 | 61.33 | 60.70 | 62.00 | 0.00 | - | 1 | 2 | 87.15% |
| NKE230915C00070000 | 2022-12-21 4:43PM EDT | 70.00 | 49.00 | 58.15 | 59.25 | 0.00 | - | 1 | 8 | 94.51% |
| NKE230915C00080000 | 2023-03-24 11:10AM EDT | 80.00 | 41.80 | 44.30 | 45.00 | 0.00 | - | 12 | 14 | 52.86% |
| NKE230915C00085000 | 2023-03-24 1:47PM EDT | 85.00 | 37.40 | 39.70 | 40.30 | 0.00 | - | 20 | 24 | 51.37% |
| NKE230915C00090000 | 2023-03-29 3:56PM EDT | 90.00 | 33.30 | 35.20 | 35.70 | 0.00 | - | 8 | 15 | 47.73% |
| NKE230915C00095000 | 2023-03-24 11:37AM EDT | 95.00 | 28.70 | 30.85 | 31.15 | 0.00 | - | 2 | 19 | 44.10% |
| NKE230915C00097500 | 2023-03-24 3:54PM EDT | 97.50 | 27.25 | 28.65 | 29.00 | 0.00 | - | 5 | 8 | 42.79% |
| NKE230915C00100000 | 2023-03-24 3:40PM EDT | 100.00 | 25.60 | 26.40 | 27.05 | 0.00 | - | 5 | 214 | 42.20% |
| NKE230915C00105000 | 2023-03-30 10:01AM EDT | 105.00 | 21.10 | 22.40 | 23.05 | 0.00 | - | 9 | 75 | 40.00% |
| NKE230915C00110000 | 2023-03-30 10:55AM EDT | 110.00 | 17.40 | 18.70 | 18.95 | 0.00 | - | 2 | 235 | 36.79% |
| NKE230915C00115000 | 2023-03-31 1:19PM EDT | 115.00 | 14.45 | 15.15 | 15.40 | +0.70 | +5.09% | 1 | 476 | 34.80% |
| NKE230915C00120000 | 2023-03-31 1:19PM EDT | 120.00 | 11.45 | 12.05 | 12.25 | +0.75 | +7.01% | 1 | 505 | 33.19% |
| NKE230915C00125000 | 2023-03-31 12:00PM EDT | 125.00 | 8.85 | 9.25 | 9.45 | +0.65 | +7.93% | 11 | 812 | 31.65% |
| NKE230915C00130000 | 2023-03-31 3:28PM EDT | 130.00 | 6.85 | 6.90 | 7.05 | +0.45 | +7.03% | 33 | 1,416 | 30.23% |
| NKE230915C00135000 | 2023-03-31 9:40AM EDT | 135.00 | 4.55 | 5.00 | 5.15 | +0.40 | +9.64% | 6 | 1,270 | 29.19% |
| NKE230915C00140000 | 2023-03-31 3:40PM EDT | 140.00 | 3.41 | 3.50 | 3.60 | +0.46 | +15.59% | 114 | 2,722 | 28.12% |
| NKE230915C00145000 | 2023-03-30 2:49PM EDT | 145.00 | 2.05 | 2.31 | 2.48 | 0.00 | - | 12 | 966 | 27.40% |
| NKE230915C00150000 | 2023-03-31 3:01PM EDT | 150.00 | 1.55 | 1.54 | 1.65 | +0.23 | +17.42% | 26 | 987 | 26.73% |
| NKE230915C00155000 | 2023-03-31 3:56PM EDT | 155.00 | 1.04 | 1.02 | 1.09 | +0.06 | +6.12% | 2 | 224 | 26.31% |
| NKE230915C00160000 | 2023-03-31 3:46PM EDT | 160.00 | 0.67 | 0.66 | 0.74 | +0.11 | +19.64% | 3 | 535 | 26.25% |
| NKE230915C00165000 | 2023-03-31 12:26PM EDT | 165.00 | 0.42 | 0.42 | 0.46 | +0.07 | +20.00% | 3 | 1,716 | 25.81% |
| NKE230915C00170000 | 2023-03-28 11:05AM EDT | 170.00 | 0.23 | 0.24 | 0.35 | 0.00 | - | 200 | 2,729 | 26.44% |
| NKE230915C00175000 | 2023-03-29 9:39AM EDT | 175.00 | 0.15 | 0.14 | 0.26 | 0.00 | - | 6 | 145 | 26.91% |
| NKE230915C00180000 | 2023-03-15 10:27AM EDT | 180.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 1 | 151 | 27.49% |
| NKE230915C00185000 | 2023-03-13 3:22PM EDT | 185.00 | 0.20 | 0.06 | 0.16 | 0.00 | - | 200 | 125 | 28.13% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230915P00055000 | 2023-03-30 10:12AM EDT | 55.00 | 0.10 | 0.10 | 0.16 | 0.00 | - | 2 | 78 | 52.93% |
| NKE230915P00060000 | 2023-03-23 3:11PM EDT | 60.00 | 0.25 | 0.12 | 0.21 | 0.00 | - | 1 | 18 | 51.07% |
| NKE230915P00065000 | 2023-03-30 1:30PM EDT | 65.00 | 0.25 | 0.19 | 0.28 | 0.00 | - | 3 | 60 | 48.05% |
| NKE230915P00070000 | 2023-03-23 3:11PM EDT | 70.00 | 0.52 | 0.29 | 0.39 | 0.00 | - | 2 | 179 | 45.56% |
| NKE230915P00075000 | 2023-03-30 3:11PM EDT | 75.00 | 0.60 | 0.44 | 0.54 | 0.00 | - | 5 | 352 | 43.24% |
| NKE230915P00080000 | 2023-03-31 12:56PM EDT | 80.00 | 0.73 | 0.63 | 0.76 | -0.27 | -27.00% | 1 | 1,721 | 41.26% |
| NKE230915P00085000 | 2023-03-30 12:37PM EDT | 85.00 | 1.11 | 0.88 | 0.95 | 0.00 | - | 5 | 817 | 38.36% |
| NKE230915P00090000 | 2023-03-31 2:35PM EDT | 90.00 | 1.34 | 1.23 | 1.31 | -0.20 | -12.99% | 12 | 702 | 36.50% |
| NKE230915P00095000 | 2023-03-31 9:48AM EDT | 95.00 | 1.90 | 1.70 | 1.78 | -0.13 | -6.40% | 1 | 740 | 34.66% |
| NKE230915P00097500 | 2023-03-31 10:19AM EDT | 97.50 | 2.22 | 1.98 | 2.07 | -0.70 | -23.97% | 1 | 365 | 33.75% |
| NKE230915P00100000 | 2023-03-31 2:15PM EDT | 100.00 | 2.52 | 2.31 | 2.41 | -0.39 | -13.40% | 2 | 1,609 | 32.91% |
| NKE230915P00105000 | 2023-03-31 12:39PM EDT | 105.00 | 3.45 | 3.15 | 3.25 | -0.35 | -9.21% | 2 | 3,872 | 31.29% |
| NKE230915P00110000 | 2023-03-31 3:47PM EDT | 110.00 | 4.45 | 4.25 | 4.35 | -0.75 | -14.42% | 81 | 3,676 | 29.76% |
| NKE230915P00115000 | 2023-03-31 2:51PM EDT | 115.00 | 6.00 | 5.65 | 5.80 | -1.30 | -17.81% | 15 | 1,648 | 28.41% |
| NKE230915P00120000 | 2023-03-31 9:51AM EDT | 120.00 | 8.00 | 7.40 | 7.55 | -0.90 | -10.11% | 6 | 1,773 | 26.87% |
| NKE230915P00125000 | 2023-03-31 2:25PM EDT | 125.00 | 10.20 | 9.50 | 9.75 | -0.58 | -5.38% | 14 | 706 | 25.46% |
| NKE230915P00130000 | 2023-03-31 3:15PM EDT | 130.00 | 12.50 | 12.10 | 12.40 | -1.40 | -10.07% | 267 | 1,175 | 24.03% |
| NKE230915P00135000 | 2023-03-31 2:57PM EDT | 135.00 | 16.00 | 15.30 | 15.50 | -3.45 | -17.74% | 11 | 147 | 22.47% |
| NKE230915P00140000 | 2023-03-21 12:07PM EDT | 140.00 | 19.97 | 18.85 | 19.25 | 0.00 | - | 1 | 116 | 21.52% |
| NKE230915P00145000 | 2023-03-20 2:04PM EDT | 145.00 | 26.30 | 22.80 | 23.20 | 0.00 | - | 17 | 290 | 19.40% |
| NKE230915P00150000 | 2023-03-27 1:30PM EDT | 150.00 | 31.85 | 27.10 | 27.85 | 0.00 | - | 10 | 129 | 19.48% |
| NKE230915P00155000 | 2023-03-21 12:54PM EDT | 155.00 | 32.05 | 31.90 | 32.85 | 0.00 | - | 20 | 0 | 21.85% |
| NKE230915P00160000 | 2023-03-20 2:04PM EDT | 160.00 | 39.80 | 37.05 | 37.85 | 0.00 | - | 8 | 0 | 24.07% |
| NKE230915P00165000 | 2023-03-27 12:53PM EDT | 165.00 | 47.00 | 41.80 | 42.95 | 0.00 | - | 1 | 0 | 27.20% |
| NKE230915P00170000 | 2023-03-20 2:43PM EDT | 170.00 | 49.90 | 46.90 | 47.75 | 0.00 | - | - | 0 | 27.05% |
| NKE230915P00180000 | 2023-01-23 4:33PM EDT | 180.00 | 52.20 | 59.65 | 60.70 | 0.00 | - | - | 0 | 50.60% |
© 2023 Yahoo. All rights reserved.
