Singapore Markets open in 5 hrs 33 mins
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,960.22 -17.31 (-0.44%) Dow
32,320.93 -111.15 (-0.34%) Nasdaq
11,677.96 -90.88 (-0.77%) BTC-USD
27,172.33 +69.67 (+0.26%) CMC Crypto 200
596.18 +353.50 (+145.67%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240119C00055000 | 2022-08-05 1:38PM EDT | 55.00 | 61.74 | 62.10 | 62.90 | 0.00 | - | - | 20 | 44.14% |
| NKE240119C00060000 | 2022-07-21 11:45AM EDT | 60.00 | 54.90 | 57.85 | 58.30 | 0.00 | - | - | 9 | 45.75% |
| NKE240119C00065000 | 2022-07-12 10:51AM EDT | 65.00 | 44.60 | 52.50 | 53.05 | 0.00 | - | - | 10 | 37.79% |
| NKE240119C00070000 | 2022-08-09 3:47PM EDT | 70.00 | 45.60 | 49.50 | 50.05 | 0.00 | - | 4 | 81 | 49.88% |
| NKE240119C00075000 | 2022-08-10 11:39AM EDT | 75.00 | 44.55 | 45.40 | 46.20 | +3.04 | +7.32% | 4 | 36 | 50.65% |
| NKE240119C00080000 | 2022-08-09 12:31PM EDT | 80.00 | 37.58 | 41.75 | 42.30 | 0.00 | - | 12 | 53 | 50.07% |
| NKE240119C00085000 | 2022-08-09 12:31PM EDT | 85.00 | 33.98 | 37.75 | 38.45 | 0.00 | - | 7 | 75 | 48.98% |
| NKE240119C00090000 | 2022-08-03 3:14PM EDT | 90.00 | 34.58 | 34.45 | 34.90 | 0.00 | - | 5 | 81 | 48.35% |
| NKE240119C00095000 | 2022-08-10 1:58PM EDT | 95.00 | 30.60 | 30.85 | 31.45 | -0.58 | -1.86% | 6 | 67 | 47.43% |
| NKE240119C00097500 | 2022-08-03 10:30AM EDT | 97.50 | 28.20 | 29.50 | 29.90 | 0.00 | - | 2 | 11 | 47.28% |
| NKE240119C00100000 | 2022-08-11 10:39AM EDT | 100.00 | 29.16 | 27.95 | 28.30 | +4.46 | +18.06% | 11 | 188 | 46.84% |
| NKE240119C00105000 | 2022-08-10 1:48PM EDT | 105.00 | 24.15 | 24.95 | 25.35 | +2.45 | +11.29% | 3 | 161 | 46.24% |
| NKE240119C00110000 | 2022-08-11 9:30AM EDT | 110.00 | 22.50 | 22.10 | 22.45 | +3.20 | +16.58% | 1 | 191 | 45.26% |
| NKE240119C00115000 | 2022-08-11 10:58AM EDT | 115.00 | 20.45 | 19.60 | 19.85 | +3.35 | +19.59% | 4 | 749 | 44.54% |
| NKE240119C00120000 | 2022-08-11 10:39AM EDT | 120.00 | 18.09 | 17.20 | 17.55 | +1.54 | +9.31% | 10 | 533 | 44.07% |
| NKE240119C00125000 | 2022-08-11 9:33AM EDT | 125.00 | 15.50 | 15.00 | 15.35 | +2.75 | +21.57% | 14 | 750 | 43.38% |
| NKE240119C00130000 | 2022-08-10 2:31PM EDT | 130.00 | 12.57 | 13.10 | 13.45 | +1.82 | +16.93% | 11 | 952 | 42.95% |
| NKE240119C00135000 | 2022-08-11 12:22PM EDT | 135.00 | 11.25 | 11.35 | 11.70 | +1.85 | +19.68% | 12 | 3,262 | 42.44% |
| NKE240119C00140000 | 2022-08-11 2:08PM EDT | 140.00 | 10.00 | 9.80 | 10.25 | +1.85 | +22.70% | 3 | 784 | 42.25% |
| NKE240119C00145000 | 2022-08-11 11:50AM EDT | 145.00 | 8.50 | 8.40 | 8.70 | +1.63 | +23.73% | 1 | 611 | 41.41% |
| NKE240119C00150000 | 2022-08-11 10:15AM EDT | 150.00 | 8.00 | 7.20 | 7.55 | +1.00 | +14.29% | 10 | 906 | 41.20% |
| NKE240119C00155000 | 2022-08-08 1:30PM EDT | 155.00 | 6.05 | 6.20 | 6.50 | 0.00 | - | 182 | 224 | 40.90% |
| NKE240119C00160000 | 2022-08-08 2:41PM EDT | 160.00 | 5.09 | 5.25 | 5.55 | 0.00 | - | 3 | 532 | 40.53% |
| NKE240119C00165000 | 2022-08-11 11:18AM EDT | 165.00 | 4.75 | 4.50 | 4.75 | +0.35 | +7.95% | 1 | 663 | 40.27% |
| NKE240119C00170000 | 2022-08-11 10:15AM EDT | 170.00 | 4.25 | 3.80 | 4.05 | +0.45 | +11.84% | 1 | 743 | 40.00% |
| NKE240119C00175000 | 2022-08-11 2:34PM EDT | 175.00 | 3.35 | 3.25 | 3.50 | +0.80 | +31.37% | 1 | 406 | 39.95% |
| NKE240119C00180000 | 2022-08-11 10:22AM EDT | 180.00 | 3.00 | 2.73 | 2.99 | +0.85 | +39.53% | 1 | 83 | 39.78% |
| NKE240119C00185000 | 2022-08-11 9:34AM EDT | 185.00 | 2.30 | 2.30 | 2.57 | +0.15 | +6.98% | 1 | 1,023 | 39.70% |
| NKE240119C00190000 | 2022-08-04 10:26AM EDT | 190.00 | 1.89 | 1.98 | 2.21 | 0.00 | - | 1 | 282 | 39.64% |
| NKE240119C00195000 | 2022-07-29 11:21AM EDT | 195.00 | 1.40 | 1.60 | 1.91 | 0.00 | - | 10 | 26 | 39.64% |
| NKE240119C00200000 | 2022-08-10 3:43PM EDT | 200.00 | 1.28 | 1.40 | 1.62 | +0.16 | +14.29% | 9 | 486 | 39.47% |
| NKE240119C00210000 | 2022-08-11 10:17AM EDT | 210.00 | 1.10 | 0.94 | 1.22 | +0.28 | +34.15% | 2 | 355 | 39.55% |
| NKE240119C00220000 | 2022-08-10 3:41PM EDT | 220.00 | 0.65 | 0.71 | 0.90 | +0.06 | +10.17% | 2 | 132 | 39.47% |
| NKE240119C00230000 | 2022-08-11 10:46AM EDT | 230.00 | 0.58 | 0.41 | 0.76 | +0.06 | +11.54% | 1 | 61 | 40.33% |
| NKE240119C00240000 | 2022-08-05 11:08AM EDT | 240.00 | 0.30 | 0.29 | 0.65 | 0.00 | - | 2 | 58 | 41.19% |
| NKE240119C00250000 | 2022-08-01 2:37PM EDT | 250.00 | 0.27 | 0.23 | 0.53 | 0.00 | - | 1 | 110 | 41.60% |
| NKE240119C00260000 | 2022-08-10 2:31PM EDT | 260.00 | 0.12 | 0.15 | 0.40 | -0.13 | -52.00% | 1 | 271 | 41.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240119P00055000 | 2022-08-09 3:09PM EDT | 55.00 | 1.64 | 1.37 | 1.78 | 0.00 | - | 2 | 26 | 60.21% |
| NKE240119P00060000 | 2022-08-02 11:36AM EDT | 60.00 | 1.95 | 1.73 | 2.25 | 0.00 | - | 1 | 28 | 57.72% |
| NKE240119P00065000 | 2022-08-10 11:05AM EDT | 65.00 | 2.60 | 2.21 | 2.73 | -0.15 | -5.45% | 50 | 39 | 55.30% |
| NKE240119P00070000 | 2022-08-05 10:57AM EDT | 70.00 | 3.08 | 3.15 | 3.30 | 0.00 | - | 5 | 125 | 54.10% |
| NKE240119P00075000 | 2022-08-09 1:55PM EDT | 75.00 | 4.35 | 3.95 | 4.05 | 0.00 | - | 59 | 419 | 52.38% |
| NKE240119P00080000 | 2022-08-10 1:22PM EDT | 80.00 | 4.90 | 4.90 | 5.00 | -0.50 | -9.26% | 1 | 908 | 50.93% |
| NKE240119P00085000 | 2022-07-27 10:36AM EDT | 85.00 | 6.95 | 5.95 | 6.10 | 0.00 | - | 6 | 1,138 | 49.74% |
| NKE240119P00090000 | 2022-08-11 1:41PM EDT | 90.00 | 7.20 | 7.15 | 7.30 | -0.75 | -9.43% | 3 | 2,522 | 48.21% |
| NKE240119P00095000 | 2022-08-11 11:03AM EDT | 95.00 | 8.35 | 8.50 | 8.75 | -1.22 | -12.75% | 57 | 599 | 47.00% |
| NKE240119P00097500 | 2022-08-11 11:04AM EDT | 97.50 | 9.10 | 9.35 | 9.55 | -1.30 | -12.50% | 51 | 250 | 46.42% |
| NKE240119P00100000 | 2022-08-11 11:16AM EDT | 100.00 | 10.14 | 10.20 | 10.40 | -1.26 | -11.05% | 103 | 2,393 | 45.87% |
| NKE240119P00105000 | 2022-08-11 11:04AM EDT | 105.00 | 11.70 | 12.00 | 12.25 | -1.65 | -12.36% | 53 | 1,405 | 44.81% |
| NKE240119P00110000 | 2022-08-10 11:01AM EDT | 110.00 | 14.10 | 14.00 | 14.25 | -1.44 | -9.27% | 7 | 2,069 | 43.64% |
| NKE240119P00115000 | 2022-08-11 11:18AM EDT | 115.00 | 16.35 | 16.30 | 16.60 | 0.00 | - | 2 | 4,676 | 42.86% |
| NKE240119P00120000 | 2022-08-11 11:16AM EDT | 120.00 | 18.70 | 18.80 | 19.10 | -0.15 | -0.80% | 3 | 1,143 | 41.95% |
| NKE240119P00125000 | 2022-08-11 11:02AM EDT | 125.00 | 21.10 | 21.55 | 21.80 | -0.25 | -1.17% | 10 | 1,483 | 41.04% |
| NKE240119P00130000 | 2022-08-11 9:49AM EDT | 130.00 | 23.60 | 24.55 | 24.80 | -3.55 | -13.08% | 1 | 2,619 | 40.37% |
| NKE240119P00135000 | 2022-07-26 2:27PM EDT | 135.00 | 33.80 | 27.80 | 28.00 | 0.00 | - | 52 | 2,198 | 39.71% |
| NKE240119P00140000 | 2022-08-11 11:02AM EDT | 140.00 | 30.60 | 31.25 | 31.50 | -1.55 | -4.82% | 7 | 728 | 39.33% |
| NKE240119P00145000 | 2022-08-11 9:32AM EDT | 145.00 | 34.15 | 34.90 | 35.20 | -5.50 | -13.87% | 1 | 488 | 39.02% |
| NKE240119P00150000 | 2022-08-08 11:37AM EDT | 150.00 | 38.80 | 38.80 | 39.15 | 0.00 | - | 1 | 1,768 | 38.97% |
| NKE240119P00155000 | 2022-07-25 10:15AM EDT | 155.00 | 48.05 | 42.60 | 43.30 | 0.00 | - | 5 | 274 | 39.12% |
| NKE240119P00160000 | 2021-12-31 12:25PM EDT | 160.00 | 23.90 | 22.55 | 25.90 | 0.00 | - | 5 | 260 | 0.00% |
| NKE240119P00165000 | 2022-07-19 3:31PM EDT | 165.00 | 56.40 | 51.50 | 52.10 | 0.00 | - | - | 9 | 39.99% |
| NKE240119P00170000 | 2022-07-25 10:27AM EDT | 170.00 | 61.99 | 56.10 | 56.80 | 0.00 | - | 2 | 48 | 41.04% |
| NKE240119P00175000 | 2021-12-08 2:43PM EDT | 175.00 | 33.05 | 30.50 | 33.65 | 0.00 | - | 46 | 46 | 0.00% |
| NKE240119P00180000 | 2021-12-23 11:45AM EDT | 180.00 | 36.55 | 34.00 | 36.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240119P00185000 | 2021-11-08 11:01AM EDT | 185.00 | 36.50 | 38.00 | 39.30 | 0.00 | - | 1 | 6 | 0.00% |
| NKE240119P00195000 | 2021-12-13 12:07PM EDT | 195.00 | 46.25 | 44.00 | 47.80 | 0.00 | - | - | 150 | 0.00% |
| NKE240119P00200000 | 2021-11-09 10:44AM EDT | 200.00 | 46.35 | 47.60 | 50.85 | 0.00 | - | - | 10 | 0.00% |
| NKE240119P00220000 | 2021-11-15 12:58PM EDT | 220.00 | 62.68 | 65.20 | 69.80 | 0.00 | - | 2 | 3 | 0.00% |
| NKE240119P00230000 | 2021-12-16 12:26PM EDT | 230.00 | 73.00 | 71.50 | 74.95 | 0.00 | - | 10 | 26 | 0.00% |
| NKE240119P00240000 | 2021-11-10 1:38PM EDT | 240.00 | 79.73 | 76.60 | 80.45 | 0.00 | - | - | 1 | 0.00% |
| NKE240119P00250000 | 2021-11-10 1:38PM EDT | 250.00 | 88.23 | 86.50 | 87.65 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
