Singapore markets close in 2 hours 6 minutes
Straits Times Index
3,220.60 +13.61 (+0.42%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,859.58 +486.55 (+2.80%) FTSE 100
7,601.85 +8.63 (+0.11%) Bitcoin USD
27,041.96 +611.03 (+2.31%) CMC Crypto 200
580.99 +16.20 (+2.87%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE231020C00055000 | 2023-09-20 3:08PM EDT | 55.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE231020C00060000 | 2023-09-15 10:19AM EDT | 60.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE231020C00065000 | 2023-09-14 11:50AM EDT | 65.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE231020C00070000 | 2023-09-28 2:32PM EDT | 70.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NKE231020C00075000 | 2023-09-28 3:56PM EDT | 75.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NKE231020C00080000 | 2023-09-28 3:43PM EDT | 80.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NKE231020C00082500 | 2023-09-28 3:07PM EDT | 82.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE231020C00084000 | 2023-09-28 3:45PM EDT | 84.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NKE231020C00085000 | 2023-09-28 3:53PM EDT | 85.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| NKE231020C00086000 | 2023-09-28 2:37PM EDT | 86.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE231020C00087000 | 2023-09-28 3:39PM EDT | 87.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NKE231020C00088000 | 2023-09-28 3:55PM EDT | 88.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NKE231020C00089000 | 2023-09-28 3:59PM EDT | 89.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| NKE231020C00090000 | 2023-09-28 3:59PM EDT | 90.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 0.78% |
| NKE231020C00091000 | 2023-09-28 3:58PM EDT | 91.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 1.56% |
| NKE231020C00092000 | 2023-09-28 3:59PM EDT | 92.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| NKE231020C00092500 | 2023-09-28 3:59PM EDT | 92.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 3.13% |
| NKE231020C00093000 | 2023-09-28 3:59PM EDT | 93.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| NKE231020C00094000 | 2023-09-28 3:59PM EDT | 94.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 6.25% |
| NKE231020C00095000 | 2023-09-28 3:59PM EDT | 95.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4,456 | 0 | 6.25% |
| NKE231020C00096000 | 2023-09-28 3:59PM EDT | 96.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 6.25% |
| NKE231020C00097000 | 2023-09-28 3:58PM EDT | 97.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| NKE231020C00097500 | 2023-09-28 3:59PM EDT | 97.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 6.25% |
| NKE231020C00098000 | 2023-09-28 3:59PM EDT | 98.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| NKE231020C00099000 | 2023-09-28 3:59PM EDT | 99.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| NKE231020C00100000 | 2023-09-28 3:59PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 12.50% |
| NKE231020C00101000 | 2023-09-28 3:59PM EDT | 101.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| NKE231020C00102000 | 2023-09-28 3:59PM EDT | 102.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 12.50% |
| NKE231020C00103000 | 2023-09-28 3:58PM EDT | 103.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| NKE231020C00104000 | 2023-09-28 3:54PM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| NKE231020C00105000 | 2023-09-28 3:59PM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 12.50% |
| NKE231020C00106000 | 2023-09-28 3:55PM EDT | 106.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| NKE231020C00107000 | 2023-09-28 3:48PM EDT | 107.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NKE231020C00108000 | 2023-09-28 3:57PM EDT | 108.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NKE231020C00110000 | 2023-09-28 3:59PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 25.00% |
| NKE231020C00115000 | 2023-09-28 3:58PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 25.00% |
| NKE231020C00120000 | 2023-09-28 3:58PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 25.00% |
| NKE231020C00125000 | 2023-09-28 3:45PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NKE231020C00130000 | 2023-09-28 1:57PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NKE231020C00135000 | 2023-09-27 9:54AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NKE231020C00140000 | 2023-09-25 11:42AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE231020C00145000 | 2023-09-25 2:47PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE231020C00150000 | 2023-09-25 1:04PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE231020C00155000 | 2023-08-23 10:23AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 599 | 75.00% |
| NKE231020C00160000 | 2023-09-19 3:33PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NKE231020C00165000 | 2023-09-06 2:38PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NKE231020C00170000 | 2023-07-24 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| NKE231020C00175000 | 2023-06-28 12:49PM EDT | 175.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 93.75% |
| NKE231020C00180000 | 2023-08-08 9:55AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 43 | 93.75% |
| NKE231020C00185000 | 2023-07-06 12:48PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 10 | 108.59% |
| NKE231020C00190000 | 2023-06-27 11:22AM EDT | 190.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 103.13% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE231020P00055000 | 2023-09-28 2:47PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NKE231020P00060000 | 2023-09-28 3:11PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NKE231020P00065000 | 2023-09-28 3:58PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| NKE231020P00070000 | 2023-09-28 3:59PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| NKE231020P00075000 | 2023-09-28 3:59PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 12.50% |
| NKE231020P00080000 | 2023-09-28 3:59PM EDT | 80.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,155 | 0 | 12.50% |
| NKE231020P00082500 | 2023-09-28 3:59PM EDT | 82.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 6.25% |
| NKE231020P00084000 | 2023-09-28 3:59PM EDT | 84.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 6.25% |
| NKE231020P00085000 | 2023-09-28 3:59PM EDT | 85.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 6.25% |
| NKE231020P00086000 | 2023-09-28 3:59PM EDT | 86.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,609 | 0 | 3.13% |
| NKE231020P00087000 | 2023-09-28 3:57PM EDT | 87.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 3.13% |
| NKE231020P00088000 | 2023-09-28 3:59PM EDT | 88.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 1.56% |
| NKE231020P00089000 | 2023-09-28 3:58PM EDT | 89.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.78% |
| NKE231020P00090000 | 2023-09-28 3:59PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 0.00% |
| NKE231020P00091000 | 2023-09-28 3:59PM EDT | 91.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 0.00% |
| NKE231020P00092000 | 2023-09-28 3:59PM EDT | 92.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| NKE231020P00092500 | 2023-09-28 3:59PM EDT | 92.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| NKE231020P00093000 | 2023-09-28 3:55PM EDT | 93.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NKE231020P00094000 | 2023-09-28 2:30PM EDT | 94.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NKE231020P00095000 | 2023-09-28 3:55PM EDT | 95.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| NKE231020P00096000 | 2023-09-28 3:21PM EDT | 96.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NKE231020P00097000 | 2023-09-28 3:56PM EDT | 97.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NKE231020P00097500 | 2023-09-28 3:59PM EDT | 97.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| NKE231020P00098000 | 2023-09-28 3:51PM EDT | 98.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NKE231020P00099000 | 2023-09-28 3:43PM EDT | 99.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NKE231020P00100000 | 2023-09-28 3:57PM EDT | 100.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| NKE231020P00101000 | 2023-09-28 12:42PM EDT | 101.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NKE231020P00102000 | 2023-09-28 1:28PM EDT | 102.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NKE231020P00103000 | 2023-09-28 2:26PM EDT | 103.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NKE231020P00104000 | 2023-09-28 1:28PM EDT | 104.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE231020P00105000 | 2023-09-28 3:44PM EDT | 105.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| NKE231020P00106000 | 2023-09-28 1:28PM EDT | 106.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE231020P00107000 | 2023-09-27 12:18PM EDT | 107.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE231020P00110000 | 2023-09-28 3:57PM EDT | 110.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 0.00% |
| NKE231020P00115000 | 2023-09-28 3:38PM EDT | 115.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 0.00% |
| NKE231020P00120000 | 2023-09-27 3:32PM EDT | 120.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NKE231020P00125000 | 2023-09-20 3:10PM EDT | 125.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NKE231020P00130000 | 2023-09-21 3:12PM EDT | 130.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NKE231020P00135000 | 2023-09-27 2:44PM EDT | 135.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE231020P00140000 | 2023-09-13 3:51PM EDT | 140.00 | 43.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE231020P00145000 | 2023-04-18 10:06AM EDT | 145.00 | 21.15 | 26.20 | 26.90 | 0.00 | - | 5 | 49 | 0.00% |
| NKE231020P00150000 | 2023-09-21 2:38PM EDT | 150.00 | 57.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE231020P00155000 | 2023-05-05 12:18PM EDT | 155.00 | 29.30 | 46.60 | 47.70 | 0.00 | - | 24 | 38 | 0.00% |
| NKE231020P00160000 | 2023-03-21 2:15PM EDT | 160.00 | 36.73 | 35.15 | 35.90 | 0.00 | - | - | 0 | 0.00% |
| NKE231020P00165000 | 2023-03-21 2:14PM EDT | 165.00 | 41.38 | 39.95 | 40.80 | 0.00 | - | - | 0 | 0.00% |
| NKE231020P00170000 | 2023-03-21 1:11PM EDT | 170.00 | 46.38 | 45.00 | 46.10 | 0.00 | - | - | 0 | 0.00% |
| NKE231020P00190000 | 2023-05-01 9:33AM EDT | 190.00 | 62.45 | 84.30 | 85.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
