Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.17 +53.49 (+1.02%) Dow
39,826.72 +268.61 (+0.68%) Nasdaq
16,723.46 +212.28 (+1.29%) Bitcoin USD
65,401.48 +4,203.35 (+6.87%) CMC Crypto 200
1,376.56 +108.61 (+8.57%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 80.00 | 11.28 | 10.00 | 13.25 | 0.00 | - | - | 1 | 72.75% |
| NKE240607C00083000 | 2024-05-06 9:32AM EDT | 83.00 | 10.00 | 8.15 | 10.10 | 0.00 | - | 1 | 2 | 58.55% |
| NKE240607C00085000 | 2024-05-15 12:06PM EDT | 85.00 | 7.25 | 6.45 | 7.35 | +0.75 | +11.54% | 1 | 16 | 40.50% |
| NKE240607C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 6.75 | 4.70 | 4.90 | 0.00 | - | 1 | 1 | 26.93% |
| NKE240607C00088000 | 2024-05-14 1:05PM EDT | 88.00 | 5.67 | 3.90 | 4.10 | 0.00 | - | 6 | 5 | 25.68% |
| NKE240607C00089000 | 2024-05-15 2:02PM EDT | 89.00 | 3.32 | 3.20 | 3.35 | -1.99 | -37.48% | 2 | 8 | 24.50% |
| NKE240607C00090000 | 2024-05-15 1:24PM EDT | 90.00 | 2.85 | 2.56 | 2.66 | -1.48 | -34.18% | 246 | 34 | 23.37% |
| NKE240607C00091000 | 2024-05-14 9:31AM EDT | 91.00 | 2.13 | 1.99 | 2.09 | -1.87 | -46.75% | 23 | 32 | 22.83% |
| NKE240607C00092000 | 2024-05-15 2:03PM EDT | 92.00 | 1.62 | 1.52 | 1.59 | -1.18 | -42.14% | 25 | 351 | 22.24% |
| NKE240607C00093000 | 2024-05-15 2:11PM EDT | 93.00 | 1.19 | 1.13 | 1.20 | -0.95 | -44.39% | 15 | 58 | 22.02% |
| NKE240607C00094000 | 2024-05-15 1:32PM EDT | 94.00 | 0.93 | 0.82 | 0.87 | -0.79 | -45.93% | 48 | 137 | 21.68% |
| NKE240607C00095000 | 2024-05-15 2:06PM EDT | 95.00 | 0.60 | 0.58 | 0.63 | -0.66 | -52.38% | 23 | 154 | 21.61% |
| NKE240607C00096000 | 2024-05-15 1:50PM EDT | 96.00 | 0.45 | 0.40 | 0.44 | -0.45 | -50.00% | 8 | 135 | 21.46% |
| NKE240607C00097000 | 2024-05-15 2:02PM EDT | 97.00 | 0.31 | 0.26 | 0.31 | -0.39 | -55.71% | 98 | 125 | 21.53% |
| NKE240607C00098000 | 2024-05-15 10:51AM EDT | 98.00 | 0.29 | 0.19 | 0.22 | -0.28 | -49.12% | 3 | 54 | 21.78% |
| NKE240607C00099000 | 2024-05-14 3:13PM EDT | 99.00 | 0.33 | 0.12 | 0.15 | 0.00 | - | 12 | 64 | 21.88% |
| NKE240607C00100000 | 2024-05-14 2:33PM EDT | 100.00 | 0.15 | 0.04 | 0.13 | -0.10 | -40.00% | 1 | 351 | 23.15% |
| NKE240607C00101000 | 2024-05-14 10:51AM EDT | 101.00 | 0.19 | 0.01 | 0.13 | 0.00 | - | 1 | 46 | 25.00% |
| NKE240607C00102000 | 2024-05-10 12:47PM EDT | 102.00 | 0.13 | 0.03 | 0.36 | 0.00 | - | 1 | 31 | 33.79% |
| NKE240607C00103000 | 2024-05-14 3:36PM EDT | 103.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 2 | 12 | 27.25% |
| NKE240607C00104000 | 2024-05-09 10:20AM EDT | 104.00 | 0.11 | 0.02 | 0.24 | 0.00 | - | 8 | 8 | 34.47% |
| NKE240607C00105000 | 2024-05-14 3:39PM EDT | 105.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 2 | 4 | 43.36% |
| NKE240607C00106000 | 2024-04-30 11:54AM EDT | 106.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | - | 100 | 45.36% |
| NKE240607C00110000 | 2024-05-14 9:49AM EDT | 110.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 35.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607P00075000 | 2024-04-30 11:55AM EDT | 75.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | - | 0 | 45.61% |
| NKE240607P00078000 | 2024-05-14 9:32AM EDT | 78.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 47.27% |
| NKE240607P00079000 | 2024-05-13 12:16PM EDT | 79.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| NKE240607P00080000 | 2024-05-14 11:21AM EDT | 80.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 1 | 14 | 41.60% |
| NKE240607P00081000 | 2024-05-14 3:38PM EDT | 81.00 | 0.16 | 0.04 | 0.40 | 0.00 | - | 2 | 16 | 36.04% |
| NKE240607P00082000 | 2024-05-14 3:37PM EDT | 82.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 2 | 36 | 27.05% |
| NKE240607P00083000 | 2024-05-15 10:37AM EDT | 83.00 | 0.16 | 0.18 | 0.24 | -0.04 | -20.00% | 10 | 132 | 26.37% |
| NKE240607P00084000 | 2024-05-14 11:08AM EDT | 84.00 | 0.18 | 0.26 | 0.31 | 0.00 | - | 13 | 133 | 25.44% |
| NKE240607P00085000 | 2024-05-15 1:29PM EDT | 85.00 | 0.34 | 0.33 | 0.39 | +0.08 | +30.77% | 5 | 80 | 24.32% |
| NKE240607P00086000 | 2024-05-15 1:13PM EDT | 86.00 | 0.46 | 0.47 | 0.54 | +0.12 | +35.29% | 17 | 71 | 23.98% |
| NKE240607P00087000 | 2024-05-15 1:26PM EDT | 87.00 | 0.60 | 0.63 | 0.70 | +0.20 | +50.00% | 50 | 393 | 23.17% |
| NKE240607P00088000 | 2024-05-15 12:54PM EDT | 88.00 | 0.92 | 0.88 | 0.93 | +0.35 | +61.40% | 14 | 174 | 22.66% |
| NKE240607P00089000 | 2024-05-15 12:50PM EDT | 89.00 | 1.20 | 1.17 | 1.24 | +0.44 | +57.89% | 17 | 168 | 22.41% |
| NKE240607P00090000 | 2024-05-15 2:02PM EDT | 90.00 | 1.53 | 1.52 | 1.58 | +0.44 | +40.37% | 547 | 187 | 21.73% |
| NKE240607P00091000 | 2024-05-15 1:49PM EDT | 91.00 | 1.92 | 1.99 | 2.05 | +0.67 | +53.60% | 17 | 156 | 21.66% |
| NKE240607P00092000 | 2024-05-15 1:26PM EDT | 92.00 | 2.30 | 2.54 | 2.61 | +0.50 | +27.78% | 39 | 40 | 21.70% |
| NKE240607P00093000 | 2024-05-15 11:19AM EDT | 93.00 | 2.46 | 3.10 | 3.20 | +0.37 | +17.70% | 11 | 223 | 21.24% |
| NKE240607P00094000 | 2024-05-14 2:33PM EDT | 94.00 | 2.71 | 3.80 | 3.90 | 0.00 | - | 29 | 62 | 21.17% |
| NKE240607P00095000 | 2024-05-15 1:42PM EDT | 95.00 | 4.48 | 4.55 | 4.70 | +1.43 | +46.89% | 2 | 18 | 21.63% |
| NKE240607P00096000 | 2024-05-07 11:35AM EDT | 96.00 | 3.78 | 5.30 | 5.50 | 0.00 | - | - | 1 | 21.29% |
| NKE240607P00097000 | 2024-05-08 12:19PM EDT | 97.00 | 4.51 | 6.20 | 7.70 | 0.00 | - | 1 | 2 | 41.07% |
| NKE240607P00098000 | 2024-05-13 9:35AM EDT | 98.00 | 6.81 | 6.40 | 7.75 | 0.00 | - | 1 | 1 | 30.74% |
| NKE240607P00099000 | 2024-05-08 3:07PM EDT | 99.00 | 6.20 | 7.90 | 8.40 | 0.00 | - | 1 | 2 | 26.61% |
| NKE240607P00100000 | 2024-05-14 11:16AM EDT | 100.00 | 7.00 | 8.55 | 9.60 | 0.00 | - | 6 | 8 | 33.06% |
| NKE240607P00101000 | 2024-05-01 11:42AM EDT | 101.00 | 10.39 | 8.70 | 11.15 | 0.00 | - | - | 1 | 44.87% |
| NKE240607P00103000 | 2024-05-09 9:59AM EDT | 103.00 | 9.69 | 10.30 | 13.15 | 0.00 | - | 1 | 1 | 49.88% |
| NKE240607P00104000 | 2024-05-10 10:11AM EDT | 104.00 | 12.00 | 11.45 | 14.20 | 0.00 | - | 1 | 0 | 53.10% |
| NKE240607P00105000 | 2024-05-13 1:06PM EDT | 105.00 | 13.18 | 12.25 | 15.60 | 0.00 | - | 1 | 1 | 61.82% |
| NKE240607P00115000 | 2024-05-07 11:31AM EDT | 115.00 | 21.40 | 22.10 | 25.70 | 0.00 | - | 3 | 0 | 85.64% |
© 2024 Yahoo. All rights reserved.