Singapore markets open in 5 hours 49 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
61,883.72 +942.10 (+1.55%) CMC Crypto 200
1,284.87 +1.04 (+0.08%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240712C00060000 | 2024-06-28 3:43PM EDT | 60.00 | 15.60 | 13.60 | 17.65 | +15.60 | - | 14 | 1 | 77.73% |
| NKE240712C00065000 | 2024-06-28 11:24AM EDT | 65.00 | 12.00 | 8.50 | 12.70 | +12.00 | - | 11 | 0 | 53.81% |
| NKE240712C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 5.95 | 5.45 | 5.85 | +5.95 | - | 379 | 0 | 40.14% |
| NKE240712C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 2.10 | 2.02 | 2.14 | +2.10 | - | 6,026 | 0 | 34.42% |
| NKE240712C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.50 | 0.50 | 0.53 | +0.50 | - | 20,440 | 23 | 35.45% |
| NKE240712C00081000 | 2024-06-28 3:59PM EDT | 81.00 | 0.40 | 0.39 | 0.49 | +0.40 | - | 2,759 | 18 | 38.77% |
| NKE240712C00082000 | 2024-06-28 3:59PM EDT | 82.00 | 0.33 | 0.25 | 0.40 | +0.33 | - | 1,889 | 18 | 40.19% |
| NKE240712C00083000 | 2024-06-28 3:59PM EDT | 83.00 | 0.25 | 0.23 | 0.27 | +0.25 | - | 1,929 | 18 | 39.45% |
| NKE240712C00084000 | 2024-06-28 3:57PM EDT | 84.00 | 0.22 | 0.18 | 0.23 | -10.63 | -97.97% | 1,324 | 23 | 41.21% |
| NKE240712C00085000 | 2024-06-28 3:59PM EDT | 85.00 | 0.18 | 0.15 | 0.19 | -9.72 | -98.18% | 2,384 | 25 | 42.58% |
| NKE240712C00086000 | 2024-06-28 3:55PM EDT | 86.00 | 0.14 | 0.11 | 0.16 | -9.36 | -98.53% | 510 | 25 | 44.04% |
| NKE240712C00087000 | 2024-06-28 3:58PM EDT | 87.00 | 0.12 | 0.08 | 0.16 | +0.12 | - | 294 | 23 | 46.97% |
| NKE240712C00088000 | 2024-06-28 3:53PM EDT | 88.00 | 0.11 | 0.07 | 0.20 | +0.11 | - | 134 | 33 | 52.25% |
| NKE240712C00089000 | 2024-06-28 3:59PM EDT | 89.00 | 0.11 | 0.09 | 0.11 | +0.11 | - | 29 | 28 | 49.02% |
| NKE240712C00090000 | 2024-06-28 3:57PM EDT | 90.00 | 0.11 | 0.08 | 0.11 | -6.75 | -98.40% | 422 | 245 | 50.39% |
| NKE240712C00091000 | 2024-06-28 9:35AM EDT | 91.00 | 0.03 | 0.05 | 0.44 | +0.03 | - | 9 | 31 | 63.48% |
| NKE240712C00092000 | 2024-06-27 3:52PM EDT | 92.00 | 5.15 | 0.04 | 0.15 | 0.00 | - | 179 | 145 | 55.47% |
| NKE240712C00093000 | 2024-06-28 3:32PM EDT | 93.00 | 0.07 | 0.03 | 0.08 | -4.88 | -98.59% | 104 | 557 | 53.13% |
| NKE240712C00094000 | 2024-06-28 3:29PM EDT | 94.00 | 0.04 | 0.03 | 0.05 | -4.56 | -99.13% | 511 | 420 | 53.13% |
| NKE240712C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.04 | 0.02 | 0.06 | -4.04 | -99.02% | 442 | 550 | 55.08% |
| NKE240712C00096000 | 2024-06-28 3:52PM EDT | 96.00 | 0.05 | 0.02 | 0.28 | -3.65 | -98.65% | 204 | 279 | 70.12% |
| NKE240712C00097000 | 2024-06-28 12:40PM EDT | 97.00 | 0.02 | 0.02 | 0.15 | -3.23 | -99.38% | 52 | 285 | 66.02% |
| NKE240712C00098000 | 2024-06-28 12:35PM EDT | 98.00 | 0.10 | 0.00 | 0.08 | -2.73 | -96.47% | 146 | 307 | 61.33% |
| NKE240712C00099000 | 2024-06-28 3:46PM EDT | 99.00 | 0.04 | 0.01 | 0.06 | -2.60 | -98.48% | 139 | 210 | 62.50% |
| NKE240712C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 0.05 | 0.03 | 0.05 | -2.15 | -97.73% | 537 | 1,118 | 65.23% |
| NKE240712C00101000 | 2024-06-28 3:00PM EDT | 101.00 | 0.06 | 0.01 | 0.10 | -1.94 | -97.00% | 191 | 466 | 70.31% |
| NKE240712C00102000 | 2024-06-28 2:53PM EDT | 102.00 | 0.02 | 0.01 | 0.08 | -1.83 | -98.92% | 72 | 534 | 70.31% |
| NKE240712C00103000 | 2024-06-28 3:49PM EDT | 103.00 | 0.04 | 0.01 | 0.24 | -1.48 | -97.37% | 76 | 571 | 83.59% |
| NKE240712C00104000 | 2024-06-28 2:05PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -1.26 | -99.21% | 223 | 436 | 62.50% |
| NKE240712C00105000 | 2024-06-28 3:27PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | -1.08 | -98.18% | 203 | 1,468 | 70.70% |
| NKE240712C00106000 | 2024-06-28 2:52PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.98 | -98.99% | 121 | 300 | 65.63% |
| NKE240712C00107000 | 2024-06-28 1:59PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.84 | -98.82% | 60 | 215 | 62.50% |
| NKE240712C00110000 | 2024-06-28 3:44PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 37 | 1,686 | 67.19% |
| NKE240712C00115000 | 2024-06-28 11:17AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 18 | 2,988 | 75.00% |
| NKE240712C00120000 | 2024-06-28 10:52AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 40 | 719 | 81.25% |
| NKE240712C00125000 | 2024-06-27 3:58PM EDT | 125.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 32 | 32 | 87.50% |
| NKE240712C00130000 | 2024-06-28 9:30AM EDT | 130.00 | 0.18 | 0.00 | 0.01 | +0.08 | +80.00% | 1 | 8 | 93.75% |
| NKE240712C00135000 | 2024-06-27 3:58PM EDT | 135.00 | 0.06 | 0.00 | 0.01 | +0.06 | - | - | 2 | 98.44% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240712P00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 563 | 0 | 52.73% |
| NKE240712P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.07 | 0.05 | 0.07 | +0.07 | - | 3,447 | 30 | 42.38% |
| NKE240712P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 0.26 | 0.20 | 0.32 | +0.06 | +30.00% | 4,459 | 78 | 35.11% |
| NKE240712P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.58 | 0.93 | 1.62 | +1.49 | +1,655.55% | 11,007 | 539 | 31.79% |
| NKE240712P00080000 | 2024-06-28 3:59PM EDT | 80.00 | 5.04 | 3.00 | 5.25 | +4.79 | +1,916.00% | 714 | 372 | 37.70% |
| NKE240712P00081000 | 2024-06-28 2:55PM EDT | 81.00 | 6.50 | 4.00 | 6.65 | +6.10 | +1,525.00% | 221 | 214 | 51.71% |
| NKE240712P00082000 | 2024-06-28 3:52PM EDT | 82.00 | 7.12 | 5.70 | 7.10 | +6.70 | +1,595.24% | 70 | 127 | 42.33% |
| NKE240712P00083000 | 2024-06-28 3:48PM EDT | 83.00 | 7.81 | 5.65 | 9.85 | +7.31 | +1,462.00% | 119 | 171 | 86.77% |
| NKE240712P00084000 | 2024-06-28 3:57PM EDT | 84.00 | 8.67 | 6.60 | 10.85 | +7.94 | +1,087.67% | 135 | 181 | 91.70% |
| NKE240712P00085000 | 2024-06-28 3:50PM EDT | 85.00 | 9.85 | 8.00 | 11.80 | +8.90 | +936.84% | 236 | 403 | 95.43% |
| NKE240712P00086000 | 2024-06-28 3:59PM EDT | 86.00 | 10.70 | 8.55 | 12.75 | +9.53 | +814.53% | 184 | 221 | 98.97% |
| NKE240712P00087000 | 2024-06-28 3:57PM EDT | 87.00 | 11.67 | 9.55 | 13.80 | +10.37 | +797.69% | 483 | 286 | 104.49% |
| NKE240712P00088000 | 2024-06-28 3:59PM EDT | 88.00 | 12.80 | 11.85 | 14.80 | +11.18 | +690.12% | 315 | 303 | 71.88% |
| NKE240712P00089000 | 2024-06-28 3:25PM EDT | 89.00 | 13.92 | 11.55 | 15.30 | +11.98 | +617.53% | 59 | 127 | 101.61% |
| NKE240712P00090000 | 2024-06-28 3:46PM EDT | 90.00 | 14.80 | 14.15 | 16.60 | +12.27 | +484.98% | 243 | 670 | 80.37% |
| NKE240712P00091000 | 2024-06-28 3:35PM EDT | 91.00 | 16.00 | 13.55 | 17.80 | +13.35 | +503.77% | 103 | 206 | 121.09% |
| NKE240712P00092000 | 2024-06-28 3:42PM EDT | 92.00 | 16.98 | 15.55 | 18.80 | +13.73 | +422.46% | 72 | 299 | 79.98% |
| NKE240712P00093000 | 2024-06-28 3:35PM EDT | 93.00 | 18.00 | 15.50 | 19.80 | +14.37 | +395.87% | 189 | 1,663 | 128.81% |
| NKE240712P00094000 | 2024-06-28 3:52PM EDT | 94.00 | 18.65 | 16.55 | 19.10 | +14.50 | +349.40% | 129 | 827 | 82.91% |
| NKE240712P00095000 | 2024-06-28 3:49PM EDT | 95.00 | 21.00 | 18.00 | 21.80 | +16.53 | +369.80% | 598 | 656 | 75.88% |
| NKE240712P00096000 | 2024-06-28 3:48PM EDT | 96.00 | 19.95 | 18.55 | 22.80 | +14.75 | +283.65% | 240 | 322 | 58.20% |
| NKE240712P00097000 | 2024-06-28 3:48PM EDT | 97.00 | 23.50 | 19.55 | 23.80 | +17.87 | +317.41% | 112 | 261 | 60.16% |
| NKE240712P00098000 | 2024-06-28 3:49PM EDT | 98.00 | 23.60 | 20.55 | 24.80 | +17.30 | +274.60% | 13 | 21 | 62.50% |
| NKE240712P00099000 | 2024-06-27 11:09AM EDT | 99.00 | 6.70 | 21.55 | 25.80 | 0.00 | - | 11 | 12 | 64.45% |
| NKE240712P00100000 | 2024-06-28 3:48PM EDT | 100.00 | 23.80 | 22.55 | 26.80 | +15.89 | +200.88% | 117 | 124 | 66.41% |
| NKE240712P00102000 | 2024-06-25 3:43PM EDT | 102.00 | 8.47 | 24.55 | 28.80 | +8.47 | - | - | 10 | 70.31% |
| NKE240712P00105000 | 2024-06-28 3:49PM EDT | 105.00 | 31.45 | 27.55 | 31.80 | +19.45 | +162.08% | 26 | 27 | 76.17% |
| NKE240712P00107000 | 2024-06-27 3:48PM EDT | 107.00 | 13.30 | 29.55 | 33.80 | +13.30 | - | - | 1 | 79.69% |
| NKE240712P00110000 | 2024-06-26 10:23AM EDT | 110.00 | 16.55 | 32.70 | 36.70 | +16.55 | - | - | 2 | 90.23% |
| NKE240712P00115000 | 2024-06-04 10:09AM EDT | 115.00 | 20.33 | 37.55 | 41.65 | 0.00 | - | 2 | 0 | 192.38% |
| NKE240712P00135000 | 2024-06-28 3:46PM EDT | 135.00 | 59.69 | 57.55 | 61.80 | +59.69 | - | 1 | 0 | 123.05% |
© 2024 Yahoo. All rights reserved.