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
60,061.08 -2,519.18 (-4.03%) CMC Crypto 200
1,289.90 -49.17 (-3.67%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00050000 | 2024-03-27 3:43PM EDT | 50.00 | 44.36 | 43.75 | 45.30 | 0.00 | - | 16 | 8 | 237.26% |
| NKE240517C00065000 | 2024-04-10 10:22AM EDT | 65.00 | 25.00 | 26.85 | 29.55 | 0.00 | - | 27 | 27 | 115.82% |
| NKE240517C00070000 | 2024-04-11 3:38PM EDT | 70.00 | 22.65 | 21.60 | 24.70 | 0.00 | - | - | 8 | 94.58% |
| NKE240517C00075000 | 2024-04-24 11:24AM EDT | 75.00 | 20.10 | 16.00 | 19.20 | 0.00 | - | 4 | 10 | 54.88% |
| NKE240517C00080000 | 2024-04-23 12:22PM EDT | 80.00 | 14.75 | 11.70 | 13.30 | 0.00 | - | 1 | 125 | 61.57% |
| NKE240517C00082500 | 2024-04-25 10:03AM EDT | 82.50 | 9.80 | 10.10 | 11.50 | 0.00 | - | 10 | 27 | 52.30% |
| NKE240517C00085000 | 2024-04-30 9:34AM EDT | 85.00 | 8.35 | 7.80 | 8.10 | -1.85 | -18.14% | 1 | 85 | 38.97% |
| NKE240517C00086000 | 2024-04-23 12:20PM EDT | 86.00 | 9.00 | 6.90 | 7.20 | 0.00 | - | - | 2 | 37.21% |
| NKE240517C00087500 | 2024-04-29 9:30AM EDT | 87.50 | 7.31 | 5.70 | 5.80 | 0.00 | - | 1 | 107 | 33.15% |
| NKE240517C00088000 | 2024-04-30 10:52AM EDT | 88.00 | 5.95 | 5.25 | 5.35 | +0.05 | +0.85% | 61 | 29 | 31.98% |
| NKE240517C00089000 | 2024-04-26 1:27PM EDT | 89.00 | 6.00 | 4.40 | 4.55 | 0.00 | - | 14 | 16 | 30.76% |
| NKE240517C00090000 | 2024-04-30 12:43PM EDT | 90.00 | 3.60 | 3.65 | 3.75 | -1.33 | -26.98% | 33 | 3,485 | 29.00% |
| NKE240517C00091000 | 2024-04-26 3:14PM EDT | 91.00 | 4.08 | 2.95 | 3.05 | 0.00 | - | 4 | 7 | 27.93% |
| NKE240517C00092000 | 2024-04-30 2:50PM EDT | 92.00 | 2.26 | 2.34 | 2.37 | -1.04 | -31.52% | 4 | 17 | 26.37% |
| NKE240517C00092500 | 2024-04-30 2:56PM EDT | 92.50 | 1.92 | 2.04 | 2.07 | -0.87 | -31.18% | 73 | 2,326 | 25.76% |
| NKE240517C00093000 | 2024-04-30 2:50PM EDT | 93.00 | 1.72 | 1.79 | 1.81 | -0.91 | -34.60% | 247 | 94 | 25.42% |
| NKE240517C00094000 | 2024-04-30 2:51PM EDT | 94.00 | 1.27 | 1.33 | 1.36 | -0.73 | -36.50% | 398 | 670 | 24.88% |
| NKE240517C00095000 | 2024-04-30 2:56PM EDT | 95.00 | 0.89 | 0.96 | 0.99 | -0.66 | -42.58% | 732 | 3,295 | 24.37% |
| NKE240517C00096000 | 2024-04-30 2:48PM EDT | 96.00 | 0.67 | 0.66 | 0.68 | -0.45 | -40.18% | 588 | 2,125 | 23.66% |
| NKE240517C00097000 | 2024-04-30 2:47PM EDT | 97.00 | 0.47 | 0.43 | 0.49 | -0.34 | -41.98% | 9 | 302 | 23.83% |
| NKE240517C00097500 | 2024-04-30 3:00PM EDT | 97.50 | 0.36 | 0.36 | 0.40 | -0.26 | -41.94% | 38 | 2,346 | 23.63% |
| NKE240517C00098000 | 2024-04-30 2:51PM EDT | 98.00 | 0.31 | 0.29 | 0.32 | -0.21 | -40.38% | 15 | 602 | 23.39% |
| NKE240517C00099000 | 2024-04-30 2:47PM EDT | 99.00 | 0.22 | 0.19 | 0.21 | -0.17 | -43.59% | 28 | 2,536 | 23.24% |
| NKE240517C00100000 | 2024-04-30 2:56PM EDT | 100.00 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 416 | 4,909 | 23.73% |
| NKE240517C00101000 | 2024-04-30 2:18PM EDT | 101.00 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 2 | 53 | 24.81% |
| NKE240517C00102000 | 2024-04-29 1:55PM EDT | 102.00 | 0.09 | 0.04 | 0.10 | -0.03 | -25.00% | 2 | 236 | 25.98% |
| NKE240517C00103000 | 2024-04-29 11:06AM EDT | 103.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 34 | 27.44% |
| NKE240517C00104000 | 2024-04-30 11:59AM EDT | 104.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 2 | 40 | 27.44% |
| NKE240517C00105000 | 2024-04-30 2:50PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 48 | 7,730 | 28.52% |
| NKE240517C00106000 | 2024-04-30 9:50AM EDT | 106.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 35 | 1 | 31.84% |
| NKE240517C00107000 | 2024-04-30 10:16AM EDT | 107.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 266 | 5 | 30.86% |
| NKE240517C00108000 | 2024-04-29 9:32AM EDT | 108.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 100 | 11 | 33.59% |
| NKE240517C00110000 | 2024-04-30 2:26PM EDT | 110.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 2,217 | 34.38% |
| NKE240517C00115000 | 2024-04-25 10:24AM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 2,413 | 36.72% |
| NKE240517C00120000 | 2024-04-30 10:29AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 629 | 46.48% |
| NKE240517C00125000 | 2024-04-23 1:44PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 237 | 52.73% |
| NKE240517C00130000 | 2024-04-22 2:48PM EDT | 130.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 20 | 84 | 64.45% |
| NKE240517C00135000 | 2024-04-11 1:40PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 70.70% |
| NKE240517C00140000 | 2024-03-21 10:54AM EDT | 140.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 114.94% |
| NKE240517C00145000 | 2024-03-21 3:52PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 76.56% |
| NKE240517C00150000 | 2024-04-30 10:08AM EDT | 150.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 10 | 16 | 85.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00050000 | 2024-03-12 12:00PM EDT | 50.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 1 | 114.84% |
| NKE240517P00060000 | 2024-04-23 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 51 | 73.44% |
| NKE240517P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 125 | 70.31% |
| NKE240517P00070000 | 2024-04-25 9:39AM EDT | 70.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 20 | 155 | 50.78% |
| NKE240517P00075000 | 2024-04-30 11:07AM EDT | 75.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 47 | 416 | 42.97% |
| NKE240517P00080000 | 2024-04-29 10:35AM EDT | 80.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 2 | 1,096 | 34.77% |
| NKE240517P00082500 | 2024-04-30 11:14AM EDT | 82.50 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 12 | 2,191 | 30.27% |
| NKE240517P00084000 | 2024-04-30 2:12PM EDT | 84.00 | 0.12 | 0.13 | 0.15 | +0.02 | +20.00% | 1 | 7 | 28.13% |
| NKE240517P00085000 | 2024-04-30 2:26PM EDT | 85.00 | 0.16 | 0.17 | 0.19 | +0.05 | +45.45% | 15 | 2,267 | 26.76% |
| NKE240517P00086000 | 2024-04-30 2:27PM EDT | 86.00 | 0.21 | 0.22 | 0.25 | +0.06 | +40.00% | 5 | 28 | 25.68% |
| NKE240517P00087000 | 2024-04-29 3:03PM EDT | 87.00 | 0.20 | 0.30 | 0.34 | 0.00 | - | 1 | 15 | 24.81% |
| NKE240517P00087500 | 2024-04-30 3:06PM EDT | 87.50 | 0.36 | 0.35 | 0.37 | +0.13 | +54.17% | 29 | 949 | 23.78% |
| NKE240517P00088000 | 2024-04-30 11:08AM EDT | 88.00 | 0.35 | 0.42 | 0.46 | +0.07 | +25.00% | 18 | 65 | 23.88% |
| NKE240517P00089000 | 2024-04-30 2:49PM EDT | 89.00 | 0.58 | 0.57 | 0.61 | +0.21 | +56.76% | 10 | 47 | 22.85% |
| NKE240517P00090000 | 2024-04-30 2:57PM EDT | 90.00 | 0.87 | 0.79 | 0.83 | +0.37 | +74.00% | 130 | 8,356 | 22.10% |
| NKE240517P00091000 | 2024-04-30 3:00PM EDT | 91.00 | 1.15 | 1.09 | 1.12 | +0.42 | +57.53% | 233 | 109 | 21.41% |
| NKE240517P00092000 | 2024-04-30 2:50PM EDT | 92.00 | 1.50 | 1.46 | 1.49 | +0.55 | +57.89% | 120 | 212 | 20.70% |
| NKE240517P00092500 | 2024-04-30 2:59PM EDT | 92.50 | 1.79 | 1.66 | 1.71 | +0.69 | +62.73% | 290 | 3,144 | 20.39% |
| NKE240517P00093000 | 2024-04-30 2:12PM EDT | 93.00 | 1.80 | 1.91 | 1.93 | +0.39 | +27.66% | 89 | 170 | 19.78% |
| NKE240517P00094000 | 2024-04-30 12:31PM EDT | 94.00 | 2.17 | 2.46 | 2.49 | +0.44 | +25.43% | 9 | 767 | 19.09% |
| NKE240517P00095000 | 2024-04-30 2:51PM EDT | 95.00 | 3.25 | 3.05 | 3.15 | +1.07 | +49.08% | 187 | 2,887 | 18.38% |
| NKE240517P00096000 | 2024-04-30 3:03PM EDT | 96.00 | 3.83 | 3.75 | 3.90 | +0.87 | +29.39% | 5 | 237 | 17.53% |
| NKE240517P00097000 | 2024-04-30 9:38AM EDT | 97.00 | 4.30 | 4.60 | 4.70 | +0.75 | +21.13% | 19 | 69 | 15.58% |
| NKE240517P00097500 | 2024-04-30 12:06PM EDT | 97.50 | 4.75 | 4.95 | 5.15 | +1.04 | +28.03% | 1 | 535 | 14.94% |
| NKE240517P00098000 | 2024-04-26 10:00AM EDT | 98.00 | 3.60 | 5.45 | 5.55 | 0.00 | - | 3 | 8 | 0.00% |
| NKE240517P00099000 | 2024-04-25 9:48AM EDT | 99.00 | 5.95 | 6.35 | 6.50 | 0.00 | - | - | 2 | 0.00% |
| NKE240517P00100000 | 2024-04-29 2:37PM EDT | 100.00 | 6.17 | 7.00 | 8.00 | 0.00 | - | 1 | 197 | 31.10% |
| NKE240517P00103000 | 2024-04-26 10:00AM EDT | 103.00 | 8.00 | 9.25 | 12.00 | 0.00 | - | 2 | 0 | 58.30% |
| NKE240517P00105000 | 2024-04-23 10:38AM EDT | 105.00 | 10.67 | 11.70 | 12.65 | 0.00 | - | 2 | 5 | 30.08% |
| NKE240517P00110000 | 2024-04-29 3:55PM EDT | 110.00 | 15.90 | 15.80 | 18.85 | 0.00 | - | 40 | 0 | 74.83% |
| NKE240517P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 23.39 | 20.65 | 23.50 | 0.00 | - | 4 | 0 | 79.00% |
| NKE240517P00120000 | 2024-04-18 11:17AM EDT | 120.00 | 24.39 | 26.40 | 28.50 | 0.00 | - | 1 | 0 | 89.45% |
| NKE240517P00125000 | 2024-03-21 3:58PM EDT | 125.00 | 24.20 | 28.00 | 32.50 | 0.00 | - | - | 0 | 0.00% |
| NKE240517P00130000 | 2024-03-25 1:16PM EDT | 130.00 | 36.50 | 34.90 | 36.60 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240517P00145000 | 2024-03-22 3:56PM EDT | 145.00 | 51.65 | 48.00 | 52.60 | 0.00 | - | 6 | 0 | 75.00% |
| NKE240517P00150000 | 2024-04-02 12:07PM EDT | 150.00 | 58.70 | 55.90 | 58.00 | 0.00 | - | 4 | 0 | 119.73% |
© 2024 Yahoo. All rights reserved.