Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,078.31 -37.86 (-0.74%) Dow
38,063.38 -322.71 (-0.84%) Nasdaq
15,841.63 -141.45 (-0.89%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.32 -38.74 (-2.89%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531C00083000 | 2024-04-18 10:51AM EDT | 83.00 | 13.05 | 10.20 | 11.10 | 0.00 | - | - | 1 | 44.41% |
| NKE240531C00086000 | 2024-04-30 10:51AM EDT | 86.00 | 8.20 | 7.65 | 7.80 | -1.03 | -11.16% | 20 | 1 | 31.47% |
| NKE240531C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 7.43 | 5.95 | 7.05 | 0.00 | - | 1 | 3 | 39.32% |
| NKE240531C00089000 | 2024-04-24 11:32AM EDT | 89.00 | 7.04 | 5.15 | 5.30 | 0.00 | - | 1 | 22 | 27.95% |
| NKE240531C00090000 | 2024-04-19 12:22PM EDT | 90.00 | 6.65 | 4.30 | 4.55 | 0.00 | - | 7 | 6 | 27.00% |
| NKE240531C00091000 | 2024-04-29 3:06PM EDT | 91.00 | 4.39 | 2.68 | 3.85 | 0.00 | - | 3 | 11 | 26.15% |
| NKE240531C00092000 | 2024-04-19 3:54PM EDT | 92.00 | 3.20 | 3.10 | 3.20 | -1.73 | -35.09% | 1 | 33 | 25.31% |
| NKE240531C00093000 | 2024-04-30 11:27AM EDT | 93.00 | 2.51 | 2.54 | 2.81 | -0.84 | -25.07% | 22 | 50 | 26.34% |
| NKE240531C00094000 | 2024-04-30 11:03AM EDT | 94.00 | 2.22 | 2.02 | 2.11 | -0.39 | -14.94% | 5 | 69 | 24.04% |
| NKE240531C00095000 | 2024-04-30 10:50AM EDT | 95.00 | 1.84 | 1.60 | 1.68 | -0.31 | -14.42% | 5 | 126 | 23.63% |
| NKE240531C00096000 | 2024-04-30 9:59AM EDT | 96.00 | 1.35 | 1.24 | 1.32 | -0.27 | -16.67% | 7 | 48 | 23.34% |
| NKE240531C00097000 | 2024-04-30 9:38AM EDT | 97.00 | 1.05 | 0.95 | 1.15 | -0.25 | -19.23% | 1 | 87 | 24.49% |
| NKE240531C00098000 | 2024-04-30 9:46AM EDT | 98.00 | 0.80 | 0.31 | 0.77 | -0.20 | -20.00% | 7 | 59 | 22.78% |
| NKE240531C00099000 | 2024-04-30 9:30AM EDT | 99.00 | 0.82 | 0.49 | 0.58 | +0.03 | +3.80% | 6 | 90 | 22.66% |
| NKE240531C00100000 | 2024-04-30 11:22AM EDT | 100.00 | 0.41 | 0.40 | 0.44 | -0.20 | -32.79% | 10 | 173 | 22.71% |
| NKE240531C00101000 | 2024-04-30 10:51AM EDT | 101.00 | 0.31 | 0.28 | 0.31 | -0.15 | -31.91% | 16 | 144 | 22.36% |
| NKE240531C00102000 | 2024-04-30 11:09AM EDT | 102.00 | 0.24 | 0.21 | 0.24 | -0.09 | -27.27% | 4 | 49 | 22.71% |
| NKE240531C00103000 | 2024-04-29 2:58PM EDT | 103.00 | 0.25 | 0.15 | 0.19 | 0.00 | - | 8 | 126 | 23.15% |
| NKE240531C00104000 | 2024-04-29 11:30AM EDT | 104.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 24 | 26 | 23.58% |
| NKE240531C00105000 | 2024-04-29 3:08PM EDT | 105.00 | 0.13 | 0.04 | 0.24 | 0.00 | - | 24 | 98 | 27.78% |
| NKE240531C00106000 | 2024-04-24 1:26PM EDT | 106.00 | 0.18 | 0.03 | 0.34 | 0.00 | - | - | 6 | 31.89% |
| NKE240531C00107000 | 2024-04-22 1:48PM EDT | 107.00 | 0.19 | 0.02 | 0.38 | 0.00 | - | 11 | 11 | 34.47% |
| NKE240531C00110000 | 2024-04-26 3:36PM EDT | 110.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 27 | 38.09% |
| NKE240531C00115000 | 2024-04-26 3:36PM EDT | 115.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 43 | 174 | 38.09% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00075000 | 2024-04-25 3:26PM EDT | 75.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | - | 1 | 37.11% |
| NKE240531P00077000 | 2024-04-22 3:23PM EDT | 77.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | - | 1 | 34.28% |
| NKE240531P00078000 | 2024-04-29 2:31PM EDT | 78.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 8 | 9 | 36.57% |
| NKE240531P00079000 | 2024-04-30 10:42AM EDT | 79.00 | 0.08 | 0.08 | 0.22 | -0.03 | -27.27% | 1 | 8 | 34.77% |
| NKE240531P00080000 | 2024-04-24 3:48PM EDT | 80.00 | 0.11 | 0.10 | 0.19 | +0.01 | +10.00% | 1 | 16 | 31.54% |
| NKE240531P00081000 | 2024-04-29 2:31PM EDT | 81.00 | 0.12 | 0.06 | 0.54 | 0.00 | - | 8 | 8 | 38.14% |
| NKE240531P00082000 | 2024-04-25 12:24PM EDT | 82.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 2 | 14 | 26.95% |
| NKE240531P00083000 | 2024-04-29 3:00PM EDT | 83.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 65 | 77 | 25.73% |
| NKE240531P00084000 | 2024-04-29 3:08PM EDT | 84.00 | 0.21 | 0.23 | 0.26 | 0.00 | - | 6 | 7 | 24.85% |
| NKE240531P00085000 | 2024-04-29 2:59PM EDT | 85.00 | 0.26 | 0.29 | 0.32 | 0.00 | - | 12 | 30 | 23.88% |
| NKE240531P00086000 | 2024-04-23 2:03PM EDT | 86.00 | 0.36 | 0.38 | 0.41 | 0.00 | - | 2 | 9 | 23.19% |
| NKE240531P00087000 | 2024-04-29 3:36PM EDT | 87.00 | 0.48 | 0.50 | 0.54 | +0.05 | +11.63% | 1 | 36 | 22.75% |
| NKE240531P00088000 | 2024-04-30 9:30AM EDT | 88.00 | 0.65 | 0.65 | 0.69 | +0.12 | +22.64% | 3 | 32 | 22.12% |
| NKE240531P00089000 | 2024-04-30 10:43AM EDT | 89.00 | 0.80 | 0.57 | 0.89 | +0.09 | +12.68% | 4 | 42 | 21.61% |
| NKE240531P00090000 | 2024-04-30 11:06AM EDT | 90.00 | 1.05 | 1.03 | 1.20 | +0.13 | +14.13% | 45 | 105 | 21.78% |
| NKE240531P00091000 | 2024-04-29 2:32PM EDT | 91.00 | 1.14 | 1.40 | 1.45 | 0.00 | - | 2 | 53 | 20.73% |
| NKE240531P00092000 | 2024-04-30 11:28AM EDT | 92.00 | 1.73 | 1.64 | 1.84 | +0.28 | +19.31% | 2 | 30 | 20.46% |
| NKE240531P00093000 | 2024-04-29 3:53PM EDT | 93.00 | 1.75 | 2.11 | 2.25 | 0.00 | - | 62 | 57 | 19.75% |
| NKE240531P00094000 | 2024-04-30 11:28AM EDT | 94.00 | 2.70 | 2.65 | 2.75 | +0.37 | +15.88% | 1 | 153 | 19.19% |
| NKE240531P00095000 | 2024-04-30 9:46AM EDT | 95.00 | 2.97 | 3.20 | 3.35 | +0.25 | +9.19% | 30 | 36 | 18.86% |
| NKE240531P00096000 | 2024-04-30 10:49AM EDT | 96.00 | 3.64 | 3.85 | 4.00 | +0.27 | +8.01% | 1 | 25 | 18.29% |
| NKE240531P00097000 | 2024-04-22 1:21PM EDT | 97.00 | 3.75 | 3.95 | 4.75 | 0.00 | - | - | 1 | 18.04% |
| NKE240531P00098000 | 2024-04-25 1:38PM EDT | 98.00 | 4.79 | 5.30 | 5.55 | 0.00 | - | 1 | 3 | 17.63% |
| NKE240531P00099000 | 2024-04-19 2:28PM EDT | 99.00 | 5.00 | 4.60 | 6.35 | 0.00 | - | 2 | 4 | 16.07% |
| NKE240531P00100000 | 2024-04-22 11:50AM EDT | 100.00 | 6.31 | 6.10 | 7.25 | 0.00 | - | - | 2 | 15.09% |
| NKE240531P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 7.18 | 7.75 | 8.75 | 0.00 | - | - | 3 | 27.08% |
| NKE240531P00102000 | 2024-04-18 3:48PM EDT | 102.00 | 6.69 | 8.95 | 9.55 | 0.00 | - | - | 2 | 25.73% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 110.00 | 14.40 | 15.05 | 18.55 | 0.00 | - | 14 | 0 | 56.74% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 115.00 | 22.12 | 20.70 | 22.80 | 0.00 | - | 3 | 0 | 52.88% |
© 2024 Yahoo. All rights reserved.