Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,141.51 +62.65 (+0.78%) Bitcoin USD
64,331.32 +730.92 (+1.15%) CMC Crypto 200
1,343.13 -53.41 (-3.82%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00045000 | 2023-10-02 1:05PM EDT | 45.00 | 50.61 | 56.35 | 57.15 | 0.00 | - | - | 3 | 232.72% |
| NKE240621C00050000 | 2024-02-23 4:15PM EDT | 50.00 | 56.12 | 42.50 | 46.85 | 0.00 | - | 1 | 3 | 129.66% |
| NKE240621C00055000 | 2024-03-26 2:50PM EDT | 55.00 | 38.44 | 37.30 | 41.20 | 0.00 | - | 2 | 11 | 100.34% |
| NKE240621C00060000 | 2024-04-08 12:21PM EDT | 60.00 | 30.55 | 33.85 | 37.40 | 0.00 | - | 1 | 7 | 72.95% |
| NKE240621C00065000 | 2024-03-27 12:49PM EDT | 65.00 | 29.51 | 29.35 | 32.45 | 0.00 | - | 3 | 3 | 68.82% |
| NKE240621C00070000 | 2024-04-15 3:01PM EDT | 70.00 | 23.50 | 23.70 | 27.50 | 0.00 | - | 20 | 40 | 51.51% |
| NKE240621C00075000 | 2024-04-19 3:33PM EDT | 75.00 | 20.73 | 20.35 | 21.20 | 0.00 | - | 1 | 29 | 52.27% |
| NKE240621C00080000 | 2024-04-26 9:40AM EDT | 80.00 | 15.25 | 15.55 | 16.10 | -1.48 | -8.85% | 5 | 2,795 | 40.33% |
| NKE240621C00082500 | 2024-04-25 10:10AM EDT | 82.50 | 9.70 | 13.10 | 14.70 | 0.00 | - | 1 | 63 | 46.88% |
| NKE240621C00085000 | 2024-04-26 9:50AM EDT | 85.00 | 10.95 | 11.00 | 11.25 | +0.81 | +7.99% | 14 | 259 | 31.64% |
| NKE240621C00087500 | 2024-04-26 9:37AM EDT | 87.50 | 8.70 | 8.75 | 8.90 | +0.30 | +3.57% | 1 | 409 | 27.69% |
| NKE240621C00090000 | 2024-04-26 10:18AM EDT | 90.00 | 6.79 | 6.75 | 6.90 | +0.69 | +11.31% | 146 | 2,422 | 26.07% |
| NKE240621C00092500 | 2024-04-26 10:23AM EDT | 92.50 | 5.01 | 4.95 | 5.10 | +0.81 | +19.19% | 35 | 2,257 | 24.62% |
| NKE240621C00095000 | 2024-04-26 10:17AM EDT | 95.00 | 3.60 | 3.50 | 3.60 | +0.60 | +20.00% | 56 | 5,863 | 23.62% |
| NKE240621C00097500 | 2024-04-26 10:22AM EDT | 97.50 | 2.33 | 2.32 | 2.39 | +0.43 | +22.28% | 114 | 3,361 | 22.73% |
| NKE240621C00100000 | 2024-04-26 10:23AM EDT | 100.00 | 1.43 | 1.42 | 1.45 | +0.31 | +27.68% | 356 | 10,357 | 21.70% |
| NKE240621C00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.48 | 0.47 | 0.51 | +0.10 | +25.00% | 8 | 7,254 | 21.46% |
| NKE240621C00110000 | 2024-04-26 10:22AM EDT | 110.00 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 36 | 8,970 | 22.41% |
| NKE240621C00115000 | 2024-04-26 10:24AM EDT | 115.00 | 0.06 | 0.05 | 0.22 | -0.02 | -20.00% | 42 | 4,633 | 28.42% |
| NKE240621C00120000 | 2024-04-26 10:18AM EDT | 120.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 20 | 5,790 | 26.37% |
| NKE240621C00125000 | 2024-04-26 9:53AM EDT | 125.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 50 | 9,393 | 32.81% |
| NKE240621C00130000 | 2024-04-24 3:25PM EDT | 130.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 110 | 4,910 | 38.77% |
| NKE240621C00135000 | 2024-04-23 3:05PM EDT | 135.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 5,543 | 35.16% |
| NKE240621C00140000 | 2024-04-25 12:54PM EDT | 140.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 13 | 2,544 | 38.28% |
| NKE240621C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 862 | 41.41% |
| NKE240621C00150000 | 2024-04-08 9:42AM EDT | 150.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 946 | 51.07% |
| NKE240621C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 782 | 46.88% |
| NKE240621C00160000 | 2024-03-21 2:49PM EDT | 160.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1,108 | 76.32% |
| NKE240621C00165000 | 2024-03-18 10:46AM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 108 | 79.74% |
| NKE240621C00170000 | 2024-03-11 2:48PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 150 | 57.03% |
| NKE240621C00175000 | 2024-03-20 1:22PM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,512 | 58.59% |
| NKE240621C00180000 | 2024-03-22 3:37PM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 236 | 98.49% |
| NKE240621C00185000 | 2024-03-01 4:55PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 63 | 61.33% |
| NKE240621C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 218 | 66.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00045000 | 2024-04-02 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 46 | 76.95% |
| NKE240621P00047500 | 2023-11-03 3:30PM EDT | 47.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 15 | 77.34% |
| NKE240621P00050000 | 2024-03-18 9:44AM EDT | 50.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 7 | 56 | 96.29% |
| NKE240621P00055000 | 2024-04-16 11:09AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,213 | 51.17% |
| NKE240621P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 1,521 | 46.88% |
| NKE240621P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 14 | 465 | 41.02% |
| NKE240621P00070000 | 2024-04-24 10:39AM EDT | 70.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 876 | 36.43% |
| NKE240621P00075000 | 2024-04-25 10:40AM EDT | 75.00 | 0.18 | 0.04 | 0.19 | 0.00 | - | 2 | 6,039 | 34.52% |
| NKE240621P00080000 | 2024-04-26 10:09AM EDT | 80.00 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 132 | 7,031 | 27.15% |
| NKE240621P00082500 | 2024-04-26 9:32AM EDT | 82.50 | 0.38 | 0.29 | 0.31 | -0.01 | -2.56% | 2 | 2,714 | 25.34% |
| NKE240621P00085000 | 2024-04-26 9:35AM EDT | 85.00 | 0.50 | 0.45 | 0.48 | -0.11 | -18.03% | 1 | 11,006 | 23.83% |
| NKE240621P00087500 | 2024-04-26 10:18AM EDT | 87.50 | 0.75 | 0.74 | 0.77 | -0.19 | -20.21% | 56 | 4,900 | 22.63% |
| NKE240621P00090000 | 2024-04-26 10:20AM EDT | 90.00 | 1.21 | 1.22 | 1.29 | -0.33 | -21.43% | 117 | 11,508 | 22.11% |
| NKE240621P00092500 | 2024-04-26 10:19AM EDT | 92.50 | 1.94 | 1.90 | 1.95 | -0.34 | -14.91% | 140 | 4,791 | 20.87% |
| NKE240621P00095000 | 2024-04-26 10:18AM EDT | 95.00 | 2.90 | 2.89 | 2.92 | -0.50 | -14.71% | 655 | 9,015 | 19.90% |
| NKE240621P00097500 | 2024-04-26 10:07AM EDT | 97.50 | 4.20 | 4.20 | 4.35 | -0.75 | -15.15% | 29 | 3,551 | 19.85% |
| NKE240621P00100000 | 2024-04-26 9:31AM EDT | 100.00 | 5.98 | 5.80 | 5.95 | -0.97 | -13.96% | 5 | 9,170 | 18.70% |
| NKE240621P00105000 | 2024-04-24 2:56PM EDT | 105.00 | 10.42 | 9.90 | 10.50 | 0.00 | - | 1 | 835 | 22.80% |
| NKE240621P00110000 | 2024-04-25 3:24PM EDT | 110.00 | 16.25 | 14.40 | 15.45 | 0.00 | - | 1,506 | 438 | 29.03% |
| NKE240621P00115000 | 2024-04-25 3:59PM EDT | 115.00 | 21.05 | 19.50 | 20.00 | 0.00 | - | 243 | 32 | 25.49% |
| NKE240621P00120000 | 2024-04-25 3:43PM EDT | 120.00 | 26.50 | 24.55 | 25.00 | 0.00 | - | 224 | 29 | 30.08% |
| NKE240621P00125000 | 2024-03-27 11:57AM EDT | 125.00 | 31.55 | 28.80 | 31.45 | 0.00 | - | 1 | 2 | 59.77% |
| NKE240621P00130000 | 2024-03-26 3:34PM EDT | 130.00 | 37.68 | 34.40 | 37.70 | 0.00 | - | 2 | 1 | 60.28% |
| NKE240621P00135000 | 2023-12-20 4:55PM EDT | 135.00 | 16.10 | 31.20 | 35.50 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240621P00140000 | 2023-12-22 1:45PM EDT | 140.00 | 30.63 | 37.70 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00145000 | 2023-12-20 11:15AM EDT | 145.00 | 23.30 | 41.00 | 45.25 | 0.00 | - | 55 | 0 | 0.00% |
| NKE240621P00150000 | 2024-03-14 11:25AM EDT | 150.00 | 49.36 | 56.95 | 58.55 | 0.00 | - | 2 | 0 | 99.93% |
| NKE240621P00155000 | 2024-01-10 4:29PM EDT | 155.00 | 51.14 | 49.90 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00160000 | 2024-03-18 1:21PM EDT | 160.00 | 60.45 | 63.40 | 67.15 | 0.00 | - | 4 | 0 | 70.12% |
| NKE240621P00165000 | 2023-10-27 12:29PM EDT | 165.00 | 65.80 | 57.25 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 63.45 | 64.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00175000 | 2023-06-26 2:09PM EDT | 175.00 | 63.40 | 65.25 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.