Singapore markets open in 6 hours 21 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,665.17 +755.39 (+1.24%) CMC Crypto 200
1,279.93 -3.90 (-0.30%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705C00060000 | 2024-06-28 3:26PM EDT | 60.00 | 15.35 | 13.30 | 17.30 | +15.35 | - | 1 | 0 | 207.42% |
| NKE240705C00065000 | 2024-06-28 3:46PM EDT | 65.00 | 10.35 | 8.45 | 10.60 | +10.35 | - | 345 | 0 | 79.30% |
| NKE240705C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 5.55 | 4.70 | 6.70 | +5.55 | - | 803 | 0 | 52.15% |
| NKE240705C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.67 | 1.66 | 1.70 | +1.67 | - | 11,281 | 0 | 39.21% |
| NKE240705C00076000 | 2024-06-28 3:59PM EDT | 76.00 | 1.21 | 1.18 | 1.22 | +1.21 | - | 8,663 | 0 | 39.11% |
| NKE240705C00077000 | 2024-06-28 3:59PM EDT | 77.00 | 0.86 | 0.85 | 0.95 | +0.86 | - | 14,772 | 0 | 42.04% |
| NKE240705C00078000 | 2024-06-28 3:59PM EDT | 78.00 | 0.62 | 0.60 | 0.68 | +0.62 | - | 20,404 | 0 | 42.77% |
| NKE240705C00079000 | 2024-06-28 3:59PM EDT | 79.00 | 0.46 | 0.45 | 0.50 | +0.46 | - | 7,541 | 0 | 44.24% |
| NKE240705C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.34 | 0.33 | 0.35 | +0.34 | - | 20,079 | 27 | 45.02% |
| NKE240705C00081000 | 2024-06-28 3:59PM EDT | 81.00 | 0.24 | 0.24 | 0.29 | +0.24 | - | 8,258 | 2 | 48.15% |
| NKE240705C00082000 | 2024-06-28 3:59PM EDT | 82.00 | 0.18 | 0.16 | 0.18 | +0.18 | - | 5,130 | 2 | 47.36% |
| NKE240705C00083000 | 2024-06-28 3:58PM EDT | 83.00 | 0.15 | 0.14 | 0.19 | -12.10 | -98.78% | 3,124 | 1 | 51.37% |
| NKE240705C00084000 | 2024-06-28 3:58PM EDT | 84.00 | 0.12 | 0.11 | 0.12 | -10.88 | -98.91% | 1,763 | 2 | 51.95% |
| NKE240705C00085000 | 2024-06-28 3:59PM EDT | 85.00 | 0.09 | 0.08 | 0.11 | -9.91 | -99.10% | 2,830 | 46 | 54.30% |
| NKE240705C00086000 | 2024-06-28 3:43PM EDT | 86.00 | 0.09 | 0.06 | 0.48 | -11.03 | -99.19% | 507 | 3 | 73.05% |
| NKE240705C00087000 | 2024-06-28 3:56PM EDT | 87.00 | 0.08 | 0.05 | 0.10 | -8.62 | -99.08% | 1,532 | 42 | 59.96% |
| NKE240705C00088000 | 2024-06-28 3:59PM EDT | 88.00 | 0.06 | 0.05 | 0.50 | -7.74 | -99.23% | 760 | 101 | 82.62% |
| NKE240705C00089000 | 2024-06-28 3:59PM EDT | 89.00 | 0.03 | 0.03 | 0.11 | -7.22 | -99.59% | 229 | 85 | 66.80% |
| NKE240705C00090000 | 2024-06-28 3:52PM EDT | 90.00 | 0.04 | 0.02 | 0.04 | -6.46 | -99.38% | 1,802 | 240 | 62.50% |
| NKE240705C00091000 | 2024-06-28 3:58PM EDT | 91.00 | 0.03 | 0.02 | 0.04 | -5.90 | -99.49% | 652 | 91 | 65.63% |
| NKE240705C00092000 | 2024-06-28 3:55PM EDT | 92.00 | 0.04 | 0.01 | 0.06 | -5.33 | -99.26% | 644 | 286 | 70.31% |
| NKE240705C00093000 | 2024-06-28 3:59PM EDT | 93.00 | 0.03 | 0.01 | 0.03 | -4.79 | -99.38% | 977 | 338 | 67.97% |
| NKE240705C00094000 | 2024-06-28 3:58PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -4.33 | -99.54% | 1,203 | 1,577 | 68.75% |
| NKE240705C00095000 | 2024-06-28 3:57PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -3.86 | -99.48% | 5,107 | 4,097 | 71.88% |
| NKE240705C00096000 | 2024-06-28 3:55PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -3.49 | -99.71% | 1,013 | 946 | 71.88% |
| NKE240705C00097000 | 2024-06-28 3:28PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -3.09 | -99.68% | 856 | 1,358 | 68.75% |
| NKE240705C00098000 | 2024-06-28 3:47PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -2.71 | -99.63% | 298 | 1,572 | 71.88% |
| NKE240705C00099000 | 2024-06-28 1:20PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -2.42 | -99.59% | 272 | 664 | 75.00% |
| NKE240705C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 2,819 | 6,315 | 76.56% |
| NKE240705C00101000 | 2024-06-28 3:42PM EDT | 101.00 | 0.03 | 0.00 | 0.01 | -1.84 | -98.40% | 59 | 1,231 | 78.13% |
| NKE240705C00102000 | 2024-06-28 3:54PM EDT | 102.00 | 0.02 | 0.00 | 0.01 | -1.54 | -98.72% | 150 | 1,744 | 81.25% |
| NKE240705C00103000 | 2024-06-28 3:44PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -1.31 | -99.24% | 75 | 636 | 84.38% |
| NKE240705C00104000 | 2024-06-28 11:41AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 131 | 720 | 87.50% |
| NKE240705C00105000 | 2024-06-28 3:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.89 | -98.89% | 778 | 4,826 | 87.50% |
| NKE240705C00106000 | 2024-06-28 3:14PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.81 | -98.78% | 235 | 518 | 96.88% |
| NKE240705C00107000 | 2024-06-28 1:48PM EDT | 107.00 | 0.03 | 0.00 | 0.01 | -0.68 | -95.77% | 25 | 7,446 | 93.75% |
| NKE240705C00108000 | 2024-06-28 1:28PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 25 | 2,131 | 93.75% |
| NKE240705C00109000 | 2024-06-28 1:08PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 12 | 341 | 96.88% |
| NKE240705C00110000 | 2024-06-28 3:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 126 | 4,916 | 98.44% |
| NKE240705C00111000 | 2024-06-28 10:23AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 10 | 224 | 100.00% |
| NKE240705C00112000 | 2024-06-28 11:01AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 15 | 84 | 103.13% |
| NKE240705C00113000 | 2024-06-28 11:53AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 90 | 106.25% |
| NKE240705C00114000 | 2024-06-28 1:28PM EDT | 114.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | 25 | 61 | 106.25% |
| NKE240705C00115000 | 2024-06-28 1:36PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 13 | 2,847 | 109.38% |
| NKE240705C00116000 | 2024-06-27 3:51PM EDT | 116.00 | 0.17 | 0.00 | 0.01 | +0.17 | - | - | 43 | 112.50% |
| NKE240705C00117000 | 2024-06-27 3:30PM EDT | 117.00 | 0.38 | 0.00 | 0.01 | +0.38 | - | - | 9 | 112.50% |
| NKE240705C00118000 | 2024-06-27 1:56PM EDT | 118.00 | 0.12 | 0.00 | 0.01 | +0.12 | - | - | 3 | 115.63% |
| NKE240705C00119000 | 2024-06-26 1:26PM EDT | 119.00 | 0.18 | 0.00 | 0.01 | +0.18 | - | - | 15 | 118.75% |
| NKE240705C00120000 | 2024-06-28 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | -0.09 | -75.00% | 5 | 481 | 118.75% |
| NKE240705C00122000 | 2024-06-27 1:23PM EDT | 122.00 | 0.07 | 0.00 | 0.01 | +0.07 | - | - | 34 | 125.00% |
| NKE240705C00124000 | 2024-06-27 11:19AM EDT | 124.00 | 0.05 | 0.00 | 0.01 | +0.05 | - | - | 55 | 125.00% |
| NKE240705C00125000 | 2024-06-27 3:59PM EDT | 125.00 | 0.07 | 0.00 | 0.01 | +0.07 | - | - | 2 | 128.13% |
| NKE240705C00129000 | 2024-06-27 10:02AM EDT | 129.00 | 0.07 | 0.00 | 0.01 | +0.07 | - | - | 6 | 137.50% |
| NKE240705C00130000 | 2024-06-27 3:51PM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 137.50% |
| NKE240705C00135000 | 2024-06-28 9:40AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 8 | 414 | 146.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705P00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,363 | 25 | 65.63% |
| NKE240705P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 9,711 | 28 | 53.13% |
| NKE240705P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 0.14 | 0.13 | 0.14 | +0.12 | +600.00% | 27,311 | 815 | 41.11% |
| NKE240705P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.25 | 1.20 | 1.26 | +1.19 | +1,983.34% | 23,074 | 834 | 37.40% |
| NKE240705P00076000 | 2024-06-28 3:59PM EDT | 76.00 | 1.74 | 1.70 | 1.85 | +1.74 | - | 6,618 | 700 | 39.11% |
| NKE240705P00077000 | 2024-06-28 3:58PM EDT | 77.00 | 2.42 | 1.47 | 2.60 | +2.42 | - | 10,905 | 301 | 42.58% |
| NKE240705P00078000 | 2024-06-28 3:58PM EDT | 78.00 | 3.20 | 2.39 | 4.00 | +3.20 | - | 3,715 | 439 | 62.89% |
| NKE240705P00079000 | 2024-06-28 3:59PM EDT | 79.00 | 3.90 | 2.55 | 5.00 | +3.90 | - | 1,606 | 100 | 71.48% |
| NKE240705P00080000 | 2024-06-28 3:57PM EDT | 80.00 | 4.80 | 4.75 | 5.30 | +4.62 | +2,566.67% | 3,283 | 1,135 | 57.23% |
| NKE240705P00081000 | 2024-06-28 3:58PM EDT | 81.00 | 5.85 | 4.80 | 6.70 | +5.62 | +2,443.48% | 532 | 206 | 77.73% |
| NKE240705P00082000 | 2024-06-28 3:49PM EDT | 82.00 | 7.13 | 4.85 | 7.10 | +6.81 | +2,128.12% | 450 | 492 | 62.31% |
| NKE240705P00083000 | 2024-06-28 3:59PM EDT | 83.00 | 7.60 | 5.75 | 9.00 | +7.18 | +1,709.52% | 695 | 444 | 101.51% |
| NKE240705P00084000 | 2024-06-28 3:59PM EDT | 84.00 | 8.76 | 6.60 | 9.50 | +8.18 | +1,410.35% | 423 | 942 | 90.53% |
| NKE240705P00085000 | 2024-06-28 3:59PM EDT | 85.00 | 9.65 | 9.60 | 9.75 | +8.92 | +1,221.92% | 1,415 | 2,626 | 56.84% |
| NKE240705P00086000 | 2024-06-28 3:51PM EDT | 86.00 | 10.00 | 8.80 | 12.70 | +9.10 | +1,011.11% | 403 | 901 | 61.13% |
| NKE240705P00087000 | 2024-06-28 3:58PM EDT | 87.00 | 11.75 | 10.00 | 13.80 | +10.57 | +895.76% | 663 | 733 | 77.73% |
| NKE240705P00088000 | 2024-06-28 3:59PM EDT | 88.00 | 12.60 | 10.55 | 14.80 | +11.14 | +763.01% | 2,616 | 2,925 | 58.98% |
| NKE240705P00089000 | 2024-06-28 3:54PM EDT | 89.00 | 13.52 | 12.00 | 15.80 | +11.71 | +646.96% | 1,658 | 1,627 | 86.72% |
| NKE240705P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 14.55 | 13.00 | 15.50 | +12.37 | +567.43% | 1,153 | 2,414 | 124.02% |
| NKE240705P00091000 | 2024-06-28 3:56PM EDT | 91.00 | 15.60 | 14.45 | 17.80 | +12.96 | +490.91% | 557 | 644 | 110.25% |
| NKE240705P00092000 | 2024-06-28 3:58PM EDT | 92.00 | 16.50 | 15.00 | 18.80 | +13.40 | +432.26% | 585 | 647 | 99.61% |
| NKE240705P00093000 | 2024-06-28 3:58PM EDT | 93.00 | 17.60 | 15.65 | 19.00 | +14.08 | +400.00% | 2,246 | 2,064 | 160.35% |
| NKE240705P00094000 | 2024-06-28 3:59PM EDT | 94.00 | 18.62 | 16.50 | 20.15 | +14.62 | +365.50% | 1,549 | 2,012 | 171.39% |
| NKE240705P00095000 | 2024-06-28 3:55PM EDT | 95.00 | 19.65 | 18.00 | 21.75 | +15.10 | +331.87% | 1,637 | 1,671 | 109.47% |
| NKE240705P00096000 | 2024-06-28 3:48PM EDT | 96.00 | 20.35 | 19.35 | 20.70 | +15.13 | +289.85% | 375 | 393 | 91.41% |
| NKE240705P00097000 | 2024-06-28 3:48PM EDT | 97.00 | 23.20 | 19.75 | 23.80 | +17.60 | +314.29% | 150 | 256 | 106.25% |
| NKE240705P00098000 | 2024-06-28 3:49PM EDT | 98.00 | 21.35 | 21.35 | 24.80 | +14.96 | +234.12% | 45 | 76 | 136.91% |
| NKE240705P00099000 | 2024-06-28 3:49PM EDT | 99.00 | 25.05 | 21.55 | 25.80 | +17.83 | +246.95% | 43 | 33 | 94.53% |
| NKE240705P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 24.50 | 22.55 | 25.00 | +16.74 | +215.72% | 70 | 96 | 139.06% |
| NKE240705P00101000 | 2024-06-28 11:54AM EDT | 101.00 | 24.76 | 23.70 | 27.65 | +16.34 | +194.06% | 4 | 11 | 100.78% |
| NKE240705P00102000 | 2024-06-28 10:21AM EDT | 102.00 | 25.39 | 24.55 | 28.65 | +25.39 | - | 1 | 3 | 229.39% |
| NKE240705P00103000 | 2024-06-28 3:59PM EDT | 103.00 | 27.60 | 25.55 | 29.80 | +17.60 | +176.00% | 1 | 4 | 106.25% |
| NKE240705P00104000 | 2024-06-28 11:54AM EDT | 104.00 | 27.78 | 26.70 | 30.85 | +27.78 | - | 6 | 4 | 129.30% |
| NKE240705P00105000 | 2024-06-27 3:49PM EDT | 105.00 | 11.60 | 27.70 | 31.80 | 0.00 | - | 6 | 14 | 128.52% |
| NKE240705P00108000 | 2024-06-27 2:42PM EDT | 108.00 | 14.60 | 30.70 | 34.80 | +14.60 | - | - | 1 | 137.50% |
| NKE240705P00109000 | 2024-06-27 2:42PM EDT | 109.00 | 15.55 | 31.80 | 35.70 | +15.55 | - | - | 0 | 140.23% |
| NKE240705P00110000 | 2024-06-28 3:49PM EDT | 110.00 | 33.00 | 32.70 | 36.60 | +17.37 | +111.13% | 25 | 37 | 114.06% |
| NKE240705P00120000 | 2024-06-27 12:32PM EDT | 120.00 | 25.54 | 42.70 | 46.70 | 0.00 | - | 3 | 0 | 157.81% |
© 2024 Yahoo. All rights reserved.