Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,109.72 -6.45 (-0.13%) Dow
38,211.97 -174.12 (-0.45%) Nasdaq
15,960.78 -22.31 (-0.14%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,304.57 -34.50 (-2.57%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719C00050000 | 2024-03-04 1:31PM EDT | 50.00 | 50.65 | 40.00 | 42.40 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240719C00060000 | 2024-02-06 4:00PM EDT | 60.00 | 43.03 | 37.30 | 41.15 | 0.00 | - | 2 | 1 | 128.13% |
| NKE240719C00065000 | 2024-04-11 1:29PM EDT | 65.00 | 27.91 | 27.20 | 30.55 | 0.00 | - | 1 | 1 | 52.49% |
| NKE240719C00070000 | 2024-04-22 10:49AM EDT | 70.00 | 25.16 | 22.95 | 24.65 | 0.00 | - | 1 | 51 | 54.76% |
| NKE240719C00075000 | 2024-04-26 3:21PM EDT | 75.00 | 20.00 | 18.30 | 20.60 | 0.00 | - | 2 | 78 | 54.35% |
| NKE240719C00080000 | 2024-04-29 2:39PM EDT | 80.00 | 15.35 | 14.65 | 14.90 | 0.00 | - | 1 | 110 | 37.67% |
| NKE240719C00082500 | 2024-04-25 9:36AM EDT | 82.50 | 13.22 | 12.25 | 12.75 | 0.00 | - | 1 | 3 | 35.60% |
| NKE240719C00085000 | 2024-04-29 11:06AM EDT | 85.00 | 11.39 | 10.15 | 10.80 | 0.00 | - | 1 | 133 | 34.39% |
| NKE240719C00087500 | 2024-04-29 3:12PM EDT | 87.50 | 9.25 | 8.75 | 8.95 | 0.00 | - | 12 | 166 | 33.03% |
| NKE240719C00090000 | 2024-04-29 3:59PM EDT | 90.00 | 7.75 | 7.10 | 7.25 | 0.00 | - | 14 | 524 | 31.76% |
| NKE240719C00092500 | 2024-04-30 9:33AM EDT | 92.50 | 5.35 | 5.65 | 5.75 | -0.85 | -13.71% | 1 | 448 | 30.74% |
| NKE240719C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 4.00 | 4.40 | 4.50 | -0.75 | -15.79% | 2 | 3,011 | 30.12% |
| NKE240719C00097500 | 2024-04-30 9:30AM EDT | 97.50 | 3.28 | 3.30 | 3.40 | -0.32 | -8.89% | 2 | 2,144 | 29.31% |
| NKE240719C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 2.41 | 2.47 | 2.56 | -0.32 | -11.72% | 2 | 4,920 | 28.98% |
| NKE240719C00105000 | 2024-04-29 3:56PM EDT | 105.00 | 1.51 | 1.20 | 1.38 | 0.00 | - | 131 | 4,890 | 28.54% |
| NKE240719C00110000 | 2024-04-30 9:34AM EDT | 110.00 | 0.66 | 0.68 | 0.70 | -0.09 | -12.00% | 6 | 2,369 | 28.32% |
| NKE240719C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 1 | 2,138 | 29.27% |
| NKE240719C00120000 | 2024-04-29 2:47PM EDT | 120.00 | 0.23 | 0.14 | 0.42 | 0.00 | - | 1 | 1,670 | 34.03% |
| NKE240719C00125000 | 2024-04-29 3:14PM EDT | 125.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 6 | 856 | 33.20% |
| NKE240719C00130000 | 2024-04-29 2:46PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 12.50% |
| NKE240719C00135000 | 2024-04-29 10:46AM EDT | 135.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 2 | 437 | 40.43% |
| NKE240719C00140000 | 2024-04-26 10:03AM EDT | 140.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 1,829 | 39.55% |
| NKE240719C00145000 | 2024-04-29 11:19AM EDT | 145.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 1 | 148 | 45.12% |
| NKE240719C00150000 | 2024-04-29 10:39AM EDT | 150.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 190 | 652 | 47.07% |
| NKE240719C00155000 | 2024-04-17 1:34PM EDT | 155.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 2 | 208 | 42.19% |
| NKE240719C00160000 | 2024-03-28 10:26AM EDT | 160.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 42 | 42 | 51.27% |
| NKE240719C00165000 | 2024-04-17 10:40AM EDT | 165.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 178 | 187 | 46.68% |
| NKE240719C00170000 | 2024-04-01 3:35PM EDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 1,004 | 48.83% |
| NKE240719C00175000 | 2024-04-17 11:00AM EDT | 175.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 71 | 50.78% |
| NKE240719C00180000 | 2024-03-11 2:31PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 50.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719P00050000 | 2024-04-25 3:41PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 102 | 52.34% |
| NKE240719P00055000 | 2024-04-25 12:38PM EDT | 55.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 60 | 193 | 48.83% |
| NKE240719P00060000 | 2024-04-24 10:24AM EDT | 60.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 100 | 264 | 47.36% |
| NKE240719P00065000 | 2024-04-26 10:48AM EDT | 65.00 | 0.15 | 0.05 | 0.17 | 0.00 | - | 2 | 183 | 40.63% |
| NKE240719P00070000 | 2024-04-29 1:23PM EDT | 70.00 | 0.20 | 0.18 | 0.52 | 0.00 | - | 2 | 372 | 41.94% |
| NKE240719P00075000 | 2024-04-29 3:03PM EDT | 75.00 | 0.41 | 0.44 | 0.46 | 0.00 | - | 16 | 1,044 | 32.76% |
| NKE240719P00080000 | 2024-04-30 9:34AM EDT | 80.00 | 0.93 | 0.73 | 0.91 | +0.15 | +19.23% | 4 | 7,447 | 30.54% |
| NKE240719P00082500 | 2024-04-29 12:31PM EDT | 82.50 | 1.08 | 1.06 | 1.26 | 0.00 | - | 8 | 2,137 | 29.47% |
| NKE240719P00085000 | 2024-04-29 1:14PM EDT | 85.00 | 1.56 | 1.64 | 1.76 | 0.00 | - | 4 | 6,559 | 28.71% |
| NKE240719P00087500 | 2024-04-29 3:36PM EDT | 87.50 | 2.22 | 2.31 | 2.39 | 0.00 | - | 147 | 1,110 | 27.83% |
| NKE240719P00090000 | 2024-04-30 9:36AM EDT | 90.00 | 3.25 | 3.10 | 3.25 | +0.25 | +8.33% | 11 | 5,525 | 27.33% |
| NKE240719P00092500 | 2024-04-29 3:47PM EDT | 92.50 | 3.93 | 4.15 | 4.25 | 0.00 | - | 105 | 3,242 | 26.49% |
| NKE240719P00095000 | 2024-04-29 3:14PM EDT | 95.00 | 5.15 | 5.40 | 5.50 | 0.00 | - | 97 | 3,482 | 25.90% |
| NKE240719P00097500 | 2024-04-29 3:57PM EDT | 97.50 | 6.40 | 6.85 | 7.00 | 0.00 | - | 115 | 1,936 | 25.53% |
| NKE240719P00100000 | 2024-04-30 9:50AM EDT | 100.00 | 8.59 | 8.50 | 8.65 | +0.59 | +7.96% | 1 | 5,257 | 24.82% |
| NKE240719P00105000 | 2024-04-26 3:39PM EDT | 105.00 | 11.85 | 12.40 | 12.55 | 0.00 | - | 121 | 1,235 | 23.66% |
| NKE240719P00110000 | 2024-04-26 10:15AM EDT | 110.00 | 15.05 | 15.65 | 17.10 | 0.00 | - | 16 | 125 | 23.93% |
| NKE240719P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 20.95 | 21.15 | 23.60 | 0.00 | - | 2 | 75 | 45.00% |
| NKE240719P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 25.26 | 24.55 | 27.75 | 0.00 | - | 1 | 0 | 42.11% |
| NKE240719P00125000 | 2024-03-21 3:28PM EDT | 125.00 | 24.24 | 28.00 | 32.20 | 0.00 | - | 4 | 0 | 38.94% |
| NKE240719P00130000 | 2024-01-03 11:03AM EDT | 130.00 | 25.00 | 28.75 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00135000 | 2023-12-26 11:42AM EDT | 135.00 | 27.22 | 30.70 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240719P00140000 | 2024-03-22 12:06PM EDT | 140.00 | 46.82 | 43.00 | 47.60 | 0.00 | - | 1 | 0 | 56.93% |
| NKE240719P00145000 | 2023-12-21 2:12PM EDT | 145.00 | 24.48 | 41.00 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00150000 | 2023-12-20 11:57AM EDT | 150.00 | 28.10 | 46.00 | 50.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00155000 | 2023-12-21 10:36AM EDT | 155.00 | 32.45 | 51.00 | 55.40 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00170000 | 2023-12-22 12:40PM EDT | 170.00 | 60.72 | 67.90 | 70.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.