Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.96 -48.11 (-3.60%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 21.80 | 24.90 | 0.00 | - | 1 | 1 | 102.73% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 16.95 | 19.60 | 0.00 | - | 1 | 1 | 77.64% |
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 80.00 | 15.90 | 11.65 | 15.00 | 0.00 | - | 1 | 3 | 60.74% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 9.95 | 11.10 | 0.00 | - | 1 | 2 | 56.20% |
| NKE240510C00084000 | 2024-04-19 10:11AM EDT | 84.00 | 12.30 | 8.25 | 10.85 | 0.00 | - | 1 | 11 | 52.64% |
| NKE240510C00085000 | 2024-04-09 9:58AM EDT | 85.00 | 6.20 | 7.80 | 8.30 | 0.00 | - | - | 1 | 40.23% |
| NKE240510C00086000 | 2024-04-09 10:26AM EDT | 86.00 | 5.95 | 6.45 | 8.90 | 0.00 | - | - | 1 | 73.68% |
| NKE240510C00087000 | 2024-04-30 11:44AM EDT | 87.00 | 6.15 | 6.05 | 6.25 | -1.86 | -23.22% | 1 | 54 | 30.62% |
| NKE240510C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 6.83 | 5.20 | 5.35 | 0.00 | - | 1 | 52 | 29.74% |
| NKE240510C00089000 | 2024-04-24 11:32AM EDT | 89.00 | 6.38 | 4.30 | 4.45 | 0.00 | - | 1 | 26 | 27.98% |
| NKE240510C00090000 | 2024-04-30 1:18PM EDT | 90.00 | 3.50 | 3.45 | 3.60 | -0.97 | -21.70% | 6 | 325 | 26.56% |
| NKE240510C00091000 | 2024-04-29 3:55PM EDT | 91.00 | 3.70 | 2.70 | 2.78 | 0.00 | - | 22 | 65 | 24.71% |
| NKE240510C00092000 | 2024-04-30 1:19PM EDT | 92.00 | 2.05 | 2.03 | 2.08 | -0.63 | -23.51% | 27 | 169 | 23.73% |
| NKE240510C00093000 | 2024-04-30 11:49AM EDT | 93.00 | 1.52 | 1.46 | 1.50 | -0.64 | -29.63% | 60 | 160 | 23.19% |
| NKE240510C00094000 | 2024-04-30 1:23PM EDT | 94.00 | 1.01 | 1.01 | 1.03 | -0.40 | -28.37% | 177 | 313 | 22.73% |
| NKE240510C00095000 | 2024-04-30 1:06PM EDT | 95.00 | 0.65 | 0.66 | 0.69 | -0.48 | -42.48% | 246 | 684 | 22.66% |
| NKE240510C00096000 | 2024-04-30 1:21PM EDT | 96.00 | 0.41 | 0.39 | 0.44 | -0.34 | -45.33% | 669 | 1,236 | 22.58% |
| NKE240510C00097000 | 2024-04-30 12:52PM EDT | 97.00 | 0.26 | 0.24 | 0.27 | -0.17 | -39.53% | 71 | 340 | 22.56% |
| NKE240510C00098000 | 2024-04-30 1:20PM EDT | 98.00 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 25 | 555 | 22.66% |
| NKE240510C00099000 | 2024-04-30 10:22AM EDT | 99.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 4 | 215 | 23.63% |
| NKE240510C00100000 | 2024-04-30 1:23PM EDT | 100.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 36 | 364 | 24.22% |
| NKE240510C00101000 | 2024-04-29 1:45PM EDT | 101.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 38 | 103 | 28.81% |
| NKE240510C00102000 | 2024-04-30 11:27AM EDT | 102.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 90 | 62 | 27.74% |
| NKE240510C00103000 | 2024-04-29 3:53PM EDT | 103.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 3 | 66 | 56.74% |
| NKE240510C00104000 | 2024-04-29 3:13PM EDT | 104.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 6 | 127 | 60.21% |
| NKE240510C00105000 | 2024-04-30 10:16AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 32.42% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 94 | 55.13% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 6 | 58.01% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 80 | 44.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-04-25 10:19AM EDT | 65.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | - | 10 | 87.11% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 28 | 64.06% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 84 | 50.00% |
| NKE240510P00077000 | 2024-04-23 9:59AM EDT | 77.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 302 | 51.17% |
| NKE240510P00078000 | 2024-04-30 12:03PM EDT | 78.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 122 | 47.27% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 370 | 175 | 67.58% |
| NKE240510P00080000 | 2024-04-30 10:16AM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.24 | -88.89% | 10 | 91 | 41.41% |
| NKE240510P00081000 | 2024-04-29 3:29PM EDT | 81.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 35 | 364 | 39.65% |
| NKE240510P00082000 | 2024-04-30 12:00PM EDT | 82.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 85 | 36.72% |
| NKE240510P00083000 | 2024-04-30 9:48AM EDT | 83.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 27 | 156 | 38.09% |
| NKE240510P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | 10 | 163 | 33.30% |
| NKE240510P00085000 | 2024-04-30 12:43PM EDT | 85.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 14 | 82 | 30.76% |
| NKE240510P00086000 | 2024-04-29 2:19PM EDT | 86.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 3 | 289 | 28.71% |
| NKE240510P00087000 | 2024-04-30 12:53PM EDT | 87.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 26 | 1,301 | 26.76% |
| NKE240510P00088000 | 2024-04-30 1:12PM EDT | 88.00 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 7 | 2,737 | 25.78% |
| NKE240510P00089000 | 2024-04-30 12:16PM EDT | 89.00 | 0.27 | 0.29 | 0.31 | +0.08 | +42.11% | 11 | 185 | 24.76% |
| NKE240510P00090000 | 2024-04-30 1:24PM EDT | 90.00 | 0.44 | 0.44 | 0.46 | +0.10 | +29.41% | 86 | 3,123 | 23.88% |
| NKE240510P00091000 | 2024-04-30 1:25PM EDT | 91.00 | 0.67 | 0.66 | 0.70 | +0.19 | +39.58% | 16 | 250 | 23.49% |
| NKE240510P00092000 | 2024-04-30 11:42AM EDT | 92.00 | 1.00 | 0.99 | 0.99 | +0.29 | +40.85% | 48 | 466 | 22.46% |
| NKE240510P00093000 | 2024-04-30 1:24PM EDT | 93.00 | 1.41 | 1.39 | 1.43 | +0.47 | +50.00% | 60 | 132 | 22.29% |
| NKE240510P00094000 | 2024-04-30 10:49AM EDT | 94.00 | 1.65 | 1.93 | 1.97 | +0.18 | +12.24% | 16 | 201 | 21.95% |
| NKE240510P00095000 | 2024-04-30 1:13PM EDT | 95.00 | 2.65 | 2.57 | 2.65 | +0.62 | +30.54% | 117 | 504 | 22.17% |
| NKE240510P00096000 | 2024-04-30 12:21PM EDT | 96.00 | 3.17 | 3.30 | 3.45 | +0.53 | +20.08% | 5 | 26 | 23.05% |
| NKE240510P00097000 | 2024-04-30 9:31AM EDT | 97.00 | 3.75 | 4.15 | 4.30 | +0.40 | +11.94% | 5 | 65 | 23.68% |
| NKE240510P00098000 | 2024-04-29 12:44PM EDT | 98.00 | 4.05 | 5.05 | 5.30 | 0.00 | - | 1 | 15 | 27.39% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 4.35 | 6.30 | 0.00 | - | 1 | 1 | 30.91% |
| NKE240510P00100000 | 2024-04-29 10:06AM EDT | 100.00 | 5.90 | 6.30 | 7.60 | 0.00 | - | 1 | 24 | 42.48% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 7.00 | 9.65 | 0.00 | - | 2 | 1 | 68.43% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 8.25 | 9.80 | 0.00 | - | 1 | 0 | 54.69% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 8.40 | 10.95 | 0.00 | - | 3 | 2 | 61.87% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 15.05 | 18.60 | 0.00 | - | 28 | 0 | 101.27% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.20 | 23.25 | 0.00 | - | 2 | 0 | 108.45% |
© 2024 Yahoo. All rights reserved.