Singapore markets open in 6 hours 16 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
61,694.04 +790.30 (+1.30%) CMC Crypto 200
1,280.38 -3.45 (-0.27%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240726C00065000 | 2024-06-28 11:20AM EDT | 65.00 | 11.50 | 8.70 | 12.90 | +11.50 | - | 5 | 0 | 84.74% |
| NKE240726C00070000 | 2024-06-28 3:31PM EDT | 70.00 | 6.00 | 5.75 | 7.25 | +6.00 | - | 370 | 0 | 50.83% |
| NKE240726C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 2.63 | 2.50 | 2.80 | +2.63 | - | 3,810 | 0 | 32.01% |
| NKE240726C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.90 | 0.80 | 0.91 | +0.90 | - | 9,187 | 0 | 30.79% |
| NKE240726C00082000 | 2024-06-28 3:59PM EDT | 82.00 | 0.57 | 0.45 | 0.90 | +0.57 | - | 1,870 | 1 | 37.18% |
| NKE240726C00083000 | 2024-06-28 3:59PM EDT | 83.00 | 0.46 | 0.35 | 0.50 | +0.46 | - | 989 | 0 | 32.76% |
| NKE240726C00084000 | 2024-06-28 3:57PM EDT | 84.00 | 0.35 | 0.06 | 0.35 | -11.25 | -96.98% | 830 | 1 | 31.93% |
| NKE240726C00085000 | 2024-06-28 3:57PM EDT | 85.00 | 0.30 | 0.25 | 0.51 | +0.30 | - | 2,032 | 1 | 38.23% |
| NKE240726C00086000 | 2024-06-28 3:59PM EDT | 86.00 | 0.22 | 0.22 | 0.27 | +0.22 | - | 328 | 1 | 34.38% |
| NKE240726C00087000 | 2024-06-28 3:45PM EDT | 87.00 | 0.22 | 0.19 | 0.23 | -11.53 | -98.13% | 649 | 24 | 35.25% |
| NKE240726C00088000 | 2024-06-28 2:02PM EDT | 88.00 | 0.14 | 0.15 | 0.20 | -7.81 | -98.24% | 177 | 8 | 36.28% |
| NKE240726C00089000 | 2024-06-28 3:58PM EDT | 89.00 | 0.16 | 0.12 | 0.16 | -7.29 | -97.85% | 74 | 8 | 36.62% |
| NKE240726C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.13 | 0.12 | 0.17 | -6.97 | -98.17% | 663 | 20 | 38.97% |
| NKE240726C00091000 | 2024-06-28 10:27AM EDT | 91.00 | 0.06 | 0.06 | 0.16 | -6.49 | -99.08% | 28 | 213 | 40.43% |
| NKE240726C00092000 | 2024-06-28 3:03PM EDT | 92.00 | 0.08 | 0.06 | 0.12 | -5.82 | -98.64% | 152 | 39 | 40.04% |
| NKE240726C00093000 | 2024-06-28 10:59AM EDT | 93.00 | 0.01 | 0.04 | 0.40 | -5.34 | -99.81% | 15 | 75 | 53.37% |
| NKE240726C00094000 | 2024-06-28 3:30PM EDT | 94.00 | 0.09 | 0.06 | 0.37 | -4.76 | -98.14% | 75 | 244 | 54.39% |
| NKE240726C00095000 | 2024-06-28 3:50PM EDT | 95.00 | 0.06 | 0.05 | 0.13 | -4.24 | -98.60% | 295 | 804 | 45.80% |
| NKE240726C00096000 | 2024-06-28 12:54PM EDT | 96.00 | 0.03 | 0.03 | 0.09 | -3.87 | -99.23% | 117 | 189 | 44.73% |
| NKE240726C00097000 | 2024-06-28 3:24PM EDT | 97.00 | 0.07 | 0.03 | 0.11 | -3.43 | -98.00% | 190 | 307 | 47.75% |
| NKE240726C00098000 | 2024-06-28 12:12PM EDT | 98.00 | 0.06 | 0.03 | 0.23 | -3.14 | -98.13% | 13 | 102 | 50.78% |
| NKE240726C00099000 | 2024-06-28 2:59PM EDT | 99.00 | 0.07 | 0.02 | 0.10 | -2.37 | -97.13% | 162 | 208 | 50.20% |
| NKE240726C00100000 | 2024-06-28 3:50PM EDT | 100.00 | 0.05 | 0.04 | 0.06 | -2.42 | -97.98% | 1,709 | 457 | 47.85% |
| NKE240726C00101000 | 2024-06-28 3:36PM EDT | 101.00 | 0.06 | 0.02 | 0.12 | -2.14 | -97.27% | 51 | 74 | 50.39% |
| NKE240726C00102000 | 2024-06-28 3:26PM EDT | 102.00 | 0.05 | 0.02 | 0.08 | -1.82 | -97.33% | 10 | 203 | 52.73% |
| NKE240726C00103000 | 2024-06-28 3:59PM EDT | 103.00 | 0.05 | 0.01 | 0.07 | -1.65 | -97.06% | 10 | 119 | 53.13% |
| NKE240726C00104000 | 2024-06-28 3:26PM EDT | 104.00 | 0.04 | 0.03 | 0.07 | -1.28 | -96.97% | 18 | 604 | 52.15% |
| NKE240726C00105000 | 2024-06-28 2:39PM EDT | 105.00 | 0.03 | 0.01 | 0.07 | -1.79 | -98.35% | 80 | 282 | 51.95% |
| NKE240726C00106000 | 2024-06-28 1:19PM EDT | 106.00 | 0.04 | 0.02 | 0.06 | -1.07 | -96.40% | 24 | 957 | 53.13% |
| NKE240726C00107000 | 2024-06-28 3:20PM EDT | 107.00 | 0.02 | 0.01 | 0.05 | -1.20 | -98.36% | 3 | 25 | 52.73% |
| NKE240726C00110000 | 2024-06-28 2:25PM EDT | 110.00 | 0.04 | 0.01 | 0.04 | -0.61 | -93.85% | 182 | 1,137 | 55.08% |
| NKE240726C00115000 | 2024-06-28 11:34AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.31 | -96.88% | 75 | 334 | 57.03% |
| NKE240726C00120000 | 2024-06-28 11:56AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.17 | -94.44% | 221 | 449 | 60.16% |
| NKE240726C00125000 | 2024-06-28 12:00PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 179 | 2 | 64.06% |
| NKE240726C00130000 | 2024-06-28 3:20PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 0 | 68.75% |
| NKE240726C00135000 | 2024-06-28 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 0 | 73.44% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240726P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.10 | 0.07 | 0.16 | +0.10 | - | 416 | 0 | 34.47% |
| NKE240726P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 0.46 | 0.16 | 0.51 | +0.46 | - | 2,346 | 0 | 28.47% |
| NKE240726P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.95 | 1.50 | 1.99 | +1.79 | +1,118.75% | 2,403 | 21 | 26.61% |
| NKE240726P00080000 | 2024-06-28 3:59PM EDT | 80.00 | 5.19 | 5.15 | 5.70 | +4.88 | +1,574.19% | 570 | 287 | 33.20% |
| NKE240726P00082000 | 2024-06-28 2:38PM EDT | 82.00 | 7.05 | 6.65 | 8.05 | +6.28 | +815.58% | 55 | 114 | 45.31% |
| NKE240726P00083000 | 2024-06-28 1:47PM EDT | 83.00 | 7.86 | 7.50 | 8.55 | +7.16 | +1,022.86% | 17 | 36 | 40.60% |
| NKE240726P00084000 | 2024-06-28 3:56PM EDT | 84.00 | 9.15 | 7.00 | 10.60 | +8.36 | +1,058.23% | 68 | 181 | 60.06% |
| NKE240726P00085000 | 2024-06-28 3:30PM EDT | 85.00 | 10.04 | 8.00 | 11.65 | +9.00 | +865.38% | 278 | 305 | 64.04% |
| NKE240726P00086000 | 2024-06-28 3:59PM EDT | 86.00 | 10.70 | 9.00 | 12.70 | +9.50 | +791.67% | 71 | 146 | 67.94% |
| NKE240726P00087000 | 2024-06-28 1:34PM EDT | 87.00 | 11.84 | 9.50 | 13.00 | +10.33 | +684.11% | 25 | 124 | 59.91% |
| NKE240726P00088000 | 2024-06-28 3:55PM EDT | 88.00 | 12.87 | 10.55 | 14.80 | +11.23 | +684.76% | 59 | 133 | 75.51% |
| NKE240726P00089000 | 2024-06-28 2:49PM EDT | 89.00 | 13.97 | 12.00 | 15.55 | +11.88 | +568.42% | 19 | 101 | 74.54% |
| NKE240726P00090000 | 2024-06-28 3:46PM EDT | 90.00 | 14.75 | 12.55 | 16.30 | +12.26 | +492.37% | 204 | 1,474 | 73.24% |
| NKE240726P00091000 | 2024-06-28 3:07PM EDT | 91.00 | 16.25 | 13.55 | 17.80 | +13.41 | +472.18% | 124 | 1,112 | 84.03% |
| NKE240726P00092000 | 2024-06-28 3:22PM EDT | 92.00 | 16.75 | 14.55 | 18.80 | +13.57 | +426.73% | 10 | 33 | 86.74% |
| NKE240726P00093000 | 2024-06-28 11:17AM EDT | 93.00 | 16.92 | 15.70 | 19.65 | +13.18 | +352.41% | 25 | 105 | 86.94% |
| NKE240726P00094000 | 2024-06-28 2:42PM EDT | 94.00 | 19.00 | 16.85 | 20.80 | +14.75 | +347.06% | 107 | 564 | 91.97% |
| NKE240726P00095000 | 2024-06-28 3:43PM EDT | 95.00 | 20.35 | 17.55 | 21.80 | +15.66 | +333.90% | 24 | 452 | 94.48% |
| NKE240726P00096000 | 2024-06-28 12:40PM EDT | 96.00 | 20.80 | 18.70 | 21.85 | +15.45 | +288.79% | 22 | 146 | 79.69% |
| NKE240726P00097000 | 2024-06-27 11:32AM EDT | 97.00 | 5.49 | 19.80 | 23.80 | 0.00 | - | 1 | 78 | 51.56% |
| NKE240726P00098000 | 2024-06-27 2:54PM EDT | 98.00 | 6.50 | 20.55 | 24.80 | 0.00 | - | 21 | 33 | 101.76% |
| NKE240726P00100000 | 2024-06-28 12:19PM EDT | 100.00 | 24.00 | 22.60 | 26.70 | +16.18 | +206.91% | 19 | 17 | 104.64% |
| NKE240726P00101000 | 2024-06-26 2:22PM EDT | 101.00 | 8.47 | 23.30 | 27.95 | 0.00 | - | 2 | 3 | 111.23% |
| NKE240726P00102000 | 2024-06-28 3:08PM EDT | 102.00 | 27.26 | 24.60 | 28.95 | +19.64 | +257.74% | 4 | 1 | 58.01% |
| NKE240726P00104000 | 2024-06-20 10:51AM EDT | 104.00 | 9.73 | 26.30 | 30.65 | 0.00 | - | - | 10 | 112.40% |
| NKE240726P00105000 | 2024-06-24 9:52AM EDT | 105.00 | 8.83 | 27.30 | 31.65 | 0.00 | - | 1 | 10 | 114.48% |
| NKE240726P00110000 | 2024-06-28 9:45AM EDT | 110.00 | 31.50 | 32.30 | 36.95 | +31.50 | - | 1 | 2 | 129.96% |
| NKE240726P00115000 | 2024-06-12 10:44AM EDT | 115.00 | 20.00 | 37.30 | 41.95 | 0.00 | - | - | 0 | 139.31% |
© 2024 Yahoo. All rights reserved.