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
60,021.94 -2,721.92 (-4.34%) CMC Crypto 200
1,282.85 -56.21 (-4.21%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 21.90 | 24.65 | 0.00 | - | 1 | 1 | 83.45% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 12.00 | 14.70 | 0.00 | - | 10 | 10 | 53.05% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 10.80 | 13.75 | 0.00 | - | 1 | 1 | 71.97% |
| NKE240524C00085000 | 2024-04-18 9:30AM EDT | 85.00 | 10.90 | 7.55 | 8.40 | 0.00 | - | 1 | 19 | 37.82% |
| NKE240524C00086000 | 2024-04-11 1:19PM EDT | 86.00 | 7.50 | 7.10 | 7.25 | 0.00 | - | - | 1 | 32.23% |
| NKE240524C00087000 | 2024-04-30 12:30PM EDT | 87.00 | 6.90 | 5.10 | 6.35 | -1.83 | -20.96% | 10 | 3 | 30.42% |
| NKE240524C00088000 | 2024-04-30 2:50PM EDT | 88.00 | 5.36 | 5.40 | 5.50 | -2.54 | -32.15% | 3 | 14 | 29.03% |
| NKE240524C00089000 | 2024-04-29 9:39AM EDT | 89.00 | 6.70 | 4.60 | 4.70 | 0.00 | - | 1 | 29 | 27.86% |
| NKE240524C00090000 | 2024-04-26 2:48PM EDT | 90.00 | 5.14 | 3.30 | 3.95 | 0.00 | - | 2 | 76 | 26.81% |
| NKE240524C00091000 | 2024-04-30 2:50PM EDT | 91.00 | 3.17 | 3.20 | 3.25 | -1.28 | -28.76% | 6 | 205 | 25.78% |
| NKE240524C00092000 | 2024-04-30 3:21PM EDT | 92.00 | 2.60 | 2.58 | 2.63 | -1.25 | -31.65% | 3 | 42 | 25.03% |
| NKE240524C00093000 | 2024-04-30 3:00PM EDT | 93.00 | 2.13 | 2.03 | 2.11 | -0.86 | -28.76% | 24 | 156 | 24.63% |
| NKE240524C00094000 | 2024-04-30 2:19PM EDT | 94.00 | 1.75 | 1.58 | 1.64 | -0.58 | -24.89% | 15 | 227 | 24.07% |
| NKE240524C00095000 | 2024-04-30 2:55PM EDT | 95.00 | 1.20 | 1.19 | 1.25 | -0.62 | -34.07% | 70 | 302 | 23.63% |
| NKE240524C00096000 | 2024-04-30 2:51PM EDT | 96.00 | 0.90 | 0.89 | 0.94 | -0.54 | -37.50% | 10 | 100 | 23.37% |
| NKE240524C00097000 | 2024-04-30 1:41PM EDT | 97.00 | 0.80 | 0.65 | 0.69 | -0.40 | -33.33% | 9 | 88 | 23.10% |
| NKE240524C00098000 | 2024-04-30 12:58PM EDT | 98.00 | 0.59 | 0.47 | 0.51 | -0.16 | -21.33% | 1 | 114 | 23.10% |
| NKE240524C00099000 | 2024-04-30 2:35PM EDT | 99.00 | 0.36 | 0.33 | 0.36 | -0.21 | -36.84% | 14 | 71 | 22.90% |
| NKE240524C00100000 | 2024-04-30 12:44PM EDT | 100.00 | 0.30 | 0.24 | 0.26 | -0.12 | -28.57% | 10 | 296 | 23.00% |
| NKE240524C00101000 | 2024-04-30 2:21PM EDT | 101.00 | 0.19 | 0.17 | 0.20 | -0.14 | -42.42% | 1 | 168 | 23.54% |
| NKE240524C00102000 | 2024-04-26 11:29AM EDT | 102.00 | 0.27 | 0.12 | 0.15 | 0.00 | - | 14 | 131 | 23.93% |
| NKE240524C00103000 | 2024-04-29 12:41PM EDT | 103.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 2 | 82 | 25.00% |
| NKE240524C00104000 | 2024-04-29 9:42AM EDT | 104.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 41.50% |
| NKE240524C00105000 | 2024-04-29 9:41AM EDT | 105.00 | 0.12 | 0.04 | 0.75 | 0.00 | - | 10 | 34 | 43.70% |
| NKE240524C00106000 | 2024-04-26 10:53AM EDT | 106.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 1 | 45 | 45.85% |
| NKE240524C00107000 | 2024-04-22 9:44AM EDT | 107.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | - | 10 | 28.52% |
| NKE240524C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 200 | 41 | 41.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00075000 | 2024-04-10 3:38PM EDT | 75.00 | 0.36 | 0.02 | 0.19 | 0.00 | - | - | 2 | 47.12% |
| NKE240524P00078000 | 2024-04-29 10:06AM EDT | 78.00 | 0.34 | 0.02 | 0.22 | 0.00 | - | 8 | 8 | 40.97% |
| NKE240524P00079000 | 2024-04-30 11:57AM EDT | 79.00 | 0.15 | 0.06 | 0.15 | +0.03 | +25.00% | 2 | 19 | 35.55% |
| NKE240524P00080000 | 2024-04-30 11:56AM EDT | 80.00 | 0.14 | 0.05 | 0.14 | +0.03 | +27.27% | 2 | 28 | 32.76% |
| NKE240524P00081000 | 2024-04-30 11:57AM EDT | 81.00 | 0.15 | 0.06 | 0.15 | +0.01 | +7.14% | 2 | 3 | 30.86% |
| NKE240524P00082000 | 2024-04-30 11:57AM EDT | 82.00 | 0.17 | 0.08 | 0.17 | 0.00 | - | 2 | 6 | 29.30% |
| NKE240524P00083000 | 2024-04-30 2:50PM EDT | 83.00 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 3 | 113 | 26.95% |
| NKE240524P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.15 | 0.19 | 0.22 | 0.00 | - | 2 | 92 | 26.07% |
| NKE240524P00085000 | 2024-04-30 11:07AM EDT | 85.00 | 0.22 | 0.25 | 0.28 | +0.04 | +22.22% | 22 | 2,373 | 25.15% |
| NKE240524P00086000 | 2024-04-26 10:08AM EDT | 86.00 | 0.19 | 0.34 | 0.37 | 0.00 | - | 1 | 11 | 24.41% |
| NKE240524P00087000 | 2024-04-30 1:46PM EDT | 87.00 | 0.40 | 0.45 | 0.48 | +0.10 | +33.33% | 1 | 138 | 23.63% |
| NKE240524P00088000 | 2024-04-30 2:30PM EDT | 88.00 | 0.58 | 0.60 | 0.65 | +0.18 | +45.00% | 6 | 72 | 23.24% |
| NKE240524P00089000 | 2024-04-30 11:08AM EDT | 89.00 | 0.67 | 0.81 | 0.84 | +0.13 | +24.07% | 1 | 62 | 22.49% |
| NKE240524P00090000 | 2024-04-30 3:13PM EDT | 90.00 | 1.06 | 1.06 | 1.11 | +0.36 | +51.43% | 48 | 193 | 22.12% |
| NKE240524P00091000 | 2024-04-30 11:49AM EDT | 91.00 | 1.25 | 1.38 | 1.42 | +0.30 | +31.58% | 2 | 38 | 21.49% |
| NKE240524P00092000 | 2024-04-30 12:11PM EDT | 92.00 | 1.53 | 1.77 | 1.82 | +0.33 | +27.50% | 4 | 155 | 21.07% |
| NKE240524P00093000 | 2024-04-30 11:56AM EDT | 93.00 | 1.97 | 2.25 | 2.29 | +0.50 | +34.01% | 7 | 67 | 20.58% |
| NKE240524P00094000 | 2024-04-30 3:11PM EDT | 94.00 | 2.77 | 2.80 | 2.85 | +0.81 | +41.33% | 8 | 41 | 20.22% |
| NKE240524P00095000 | 2024-04-30 10:48AM EDT | 95.00 | 3.10 | 3.40 | 3.50 | +0.61 | +24.50% | 7 | 46 | 19.95% |
| NKE240524P00096000 | 2024-04-26 12:24PM EDT | 96.00 | 2.78 | 4.05 | 4.20 | 0.00 | - | 7 | 9 | 19.39% |
| NKE240524P00097000 | 2024-04-19 10:48AM EDT | 97.00 | 2.98 | 4.85 | 5.00 | 0.00 | - | 3 | 5 | 19.24% |
| NKE240524P00098000 | 2024-04-26 9:52AM EDT | 98.00 | 3.80 | 5.70 | 5.85 | 0.00 | - | 1 | 53 | 19.04% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 6.55 | 6.75 | 0.00 | - | - | 3 | 18.95% |
| NKE240524P00100000 | 2024-04-25 3:52PM EDT | 100.00 | 6.25 | 6.90 | 8.20 | 0.00 | - | 1 | 5 | 30.08% |
| NKE240524P00101000 | 2024-04-25 10:06AM EDT | 101.00 | 8.35 | 6.65 | 8.95 | 0.00 | - | 1 | 3 | 27.83% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 8.00 | 10.55 | 0.00 | - | 1 | 0 | 40.53% |
| NKE240524P00103000 | 2024-04-25 10:01AM EDT | 103.00 | 10.00 | 8.80 | 10.80 | 0.00 | - | 1 | 4 | 28.32% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 10.00 | 13.00 | 0.00 | - | 2 | 0 | 52.12% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 105.00 | 14.88 | 11.15 | 14.00 | 0.00 | - | - | 2 | 54.59% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 12.90 | 15.10 | 0.00 | - | 3 | 0 | 43.51% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 21.10 | 23.45 | 0.00 | - | 4 | 3 | 66.21% |
© 2024 Yahoo. All rights reserved.