Singapore markets open in 6 hours 31 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
61,638.14 +722.69 (+1.19%) CMC Crypto 200
1,279.63 -4.20 (-0.33%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240802C00065000 | 2024-06-28 2:51PM EDT | 65.00 | 10.38 | 9.05 | 12.95 | +10.38 | - | 34 | 0 | 76.25% |
| NKE240802C00070000 | 2024-06-28 3:49PM EDT | 70.00 | 6.20 | 4.50 | 7.00 | +6.20 | - | 202 | 0 | 41.99% |
| NKE240802C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 2.91 | 2.75 | 2.90 | +2.91 | - | 1,760 | 0 | 29.61% |
| NKE240802C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 1.00 | 0.97 | 1.02 | +1.00 | - | 7,138 | 1 | 28.91% |
| NKE240802C00082000 | 2024-06-28 3:56PM EDT | 82.00 | 0.65 | 0.56 | 0.71 | +0.65 | - | 1,776 | 0 | 30.23% |
| NKE240802C00083000 | 2024-06-28 3:59PM EDT | 83.00 | 0.56 | 0.48 | 0.58 | -12.24 | -95.62% | 707 | 2 | 30.64% |
| NKE240802C00084000 | 2024-06-28 3:55PM EDT | 84.00 | 0.43 | 0.38 | 0.48 | -11.07 | -96.26% | 227 | 5 | 31.18% |
| NKE240802C00085000 | 2024-06-28 3:59PM EDT | 85.00 | 0.37 | 0.30 | 0.40 | -10.38 | -96.56% | 993 | 1 | 31.74% |
| NKE240802C00086000 | 2024-06-28 3:54PM EDT | 86.00 | 0.30 | 0.27 | 0.47 | +0.30 | - | 117 | 0 | 35.45% |
| NKE240802C00087000 | 2024-06-28 3:35PM EDT | 87.00 | 0.25 | 0.18 | 1.50 | +0.25 | - | 97 | 22 | 55.32% |
| NKE240802C00088000 | 2024-06-28 3:45PM EDT | 88.00 | 0.24 | 0.19 | 0.50 | +0.24 | - | 168 | 1 | 40.38% |
| NKE240802C00089000 | 2024-06-28 3:34PM EDT | 89.00 | 0.18 | 0.15 | 0.26 | +0.18 | - | 66 | 2 | 36.13% |
| NKE240802C00090000 | 2024-06-28 3:58PM EDT | 90.00 | 0.19 | 0.15 | 0.30 | -8.46 | -97.80% | 716 | 36 | 39.21% |
| NKE240802C00091000 | 2024-06-28 1:29PM EDT | 91.00 | 0.14 | 0.10 | 0.19 | -6.74 | -97.97% | 39 | 6 | 37.21% |
| NKE240802C00092000 | 2024-06-28 3:41PM EDT | 92.00 | 0.15 | 0.06 | 0.25 | -6.05 | -97.58% | 101 | 6 | 41.16% |
| NKE240802C00093000 | 2024-06-28 9:44AM EDT | 93.00 | 0.10 | 0.07 | 0.43 | -5.45 | -98.20% | 35 | 18 | 48.39% |
| NKE240802C00094000 | 2024-06-28 1:56PM EDT | 94.00 | 0.10 | 0.06 | 0.30 | -5.00 | -98.04% | 301 | 132 | 46.29% |
| NKE240802C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.12 | 0.10 | 0.12 | -4.38 | -97.33% | 207 | 146 | 40.23% |
| NKE240802C00096000 | 2024-06-28 3:01PM EDT | 96.00 | 0.05 | 0.03 | 0.27 | -4.15 | -98.81% | 169 | 203 | 48.54% |
| NKE240802C00097000 | 2024-06-28 12:17PM EDT | 97.00 | 0.05 | 0.04 | 0.20 | -3.60 | -98.63% | 62 | 61 | 47.27% |
| NKE240802C00098000 | 2024-06-28 3:01PM EDT | 98.00 | 0.05 | 0.03 | 0.50 | -3.25 | -98.48% | 41 | 134 | 51.51% |
| NKE240802C00099000 | 2024-06-28 2:37PM EDT | 99.00 | 0.07 | 0.03 | 0.38 | -2.93 | -97.67% | 30 | 47 | 50.49% |
| NKE240802C00100000 | 2024-06-28 1:59PM EDT | 100.00 | 0.06 | 0.07 | 0.09 | -2.54 | -97.69% | 462 | 849 | 45.31% |
| NKE240802C00101000 | 2024-06-28 3:36PM EDT | 101.00 | 0.10 | 0.03 | 0.21 | -2.02 | -95.28% | 24 | 17 | 53.61% |
| NKE240802C00102000 | 2024-06-28 1:10PM EDT | 102.00 | 0.03 | 0.02 | 1.09 | -1.97 | -98.50% | 11 | 24 | 67.19% |
| NKE240802C00103000 | 2024-06-28 2:45PM EDT | 103.00 | 0.15 | 0.01 | 0.55 | -1.84 | -92.46% | 8 | 253 | 59.57% |
| NKE240802C00104000 | 2024-06-28 9:54AM EDT | 104.00 | 0.02 | 0.01 | 0.16 | +0.02 | - | 57 | 70 | 50.00% |
| NKE240802C00105000 | 2024-06-28 10:07AM EDT | 105.00 | 0.04 | 0.01 | 0.15 | -1.44 | -97.30% | 6 | 295 | 50.78% |
| NKE240802C00106000 | 2024-06-28 9:59AM EDT | 106.00 | 0.04 | 0.01 | 0.49 | -1.02 | -96.23% | 3 | 28 | 62.50% |
| NKE240802C00107000 | 2024-06-28 3:43PM EDT | 107.00 | 0.01 | 0.01 | 0.20 | +0.01 | - | 23 | 27 | 55.27% |
| NKE240802C00110000 | 2024-06-28 3:43PM EDT | 110.00 | 0.04 | 0.02 | 0.07 | -0.71 | -94.67% | 146 | 269 | 52.54% |
| NKE240802C00115000 | 2024-06-28 3:34PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.32 | -91.43% | 81 | 314 | 53.91% |
| NKE240802C00120000 | 2024-06-28 10:37AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.37 | -97.37% | 10 | 159 | 55.47% |
| NKE240802C00125000 | 2024-06-25 11:34AM EDT | 125.00 | 0.17 | 0.00 | 0.02 | +0.17 | - | - | 8 | 57.81% |
| NKE240802C00130000 | 2024-06-28 3:11PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 11 | 37 | 57.81% |
| NKE240802C00135000 | 2024-06-28 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 60.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240802P00065000 | 2024-06-28 3:31PM EDT | 65.00 | 0.17 | 0.08 | 0.19 | +0.17 | - | 100 | 0 | 31.89% |
| NKE240802P00070000 | 2024-06-28 3:57PM EDT | 70.00 | 0.51 | 0.51 | 0.80 | +0.51 | - | 740 | 0 | 30.18% |
| NKE240802P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 2.03 | 1.70 | 2.15 | +1.89 | +1,350.00% | 855 | 18 | 25.46% |
| NKE240802P00080000 | 2024-06-28 3:59PM EDT | 80.00 | 5.49 | 3.15 | 5.95 | +5.08 | +1,239.02% | 187 | 181 | 32.81% |
| NKE240802P00082000 | 2024-06-28 3:58PM EDT | 82.00 | 7.00 | 5.80 | 8.75 | +6.46 | +1,196.30% | 197 | 24 | 49.27% |
| NKE240802P00083000 | 2024-06-28 3:17PM EDT | 83.00 | 8.56 | 6.60 | 9.60 | +7.88 | +1,158.82% | 154 | 65 | 50.54% |
| NKE240802P00084000 | 2024-06-28 3:17PM EDT | 84.00 | 9.48 | 6.90 | 10.65 | +8.62 | +1,002.33% | 98 | 524 | 54.18% |
| NKE240802P00085000 | 2024-06-28 1:14PM EDT | 85.00 | 9.71 | 8.00 | 11.70 | +8.83 | +1,003.41% | 50 | 73 | 57.72% |
| NKE240802P00086000 | 2024-06-28 3:59PM EDT | 86.00 | 10.70 | 8.95 | 12.60 | +9.36 | +698.51% | 19 | 58 | 59.20% |
| NKE240802P00087000 | 2024-06-28 3:51PM EDT | 87.00 | 11.86 | 9.75 | 13.85 | +10.30 | +660.26% | 36 | 31 | 65.28% |
| NKE240802P00088000 | 2024-06-28 3:46PM EDT | 88.00 | 12.80 | 11.75 | 14.80 | +11.06 | +635.63% | 57 | 54 | 67.29% |
| NKE240802P00089000 | 2024-06-28 3:41PM EDT | 89.00 | 14.04 | 11.80 | 15.65 | +11.88 | +550.00% | 1 | 7 | 67.82% |
| NKE240802P00090000 | 2024-06-28 3:41PM EDT | 90.00 | 15.03 | 12.55 | 16.80 | +12.49 | +491.73% | 133 | 1,455 | 72.41% |
| NKE240802P00091000 | 2024-06-28 3:57PM EDT | 91.00 | 15.25 | 13.55 | 17.85 | +12.15 | +391.94% | 35 | 11 | 75.59% |
| NKE240802P00092000 | 2024-06-28 3:53PM EDT | 92.00 | 16.70 | 14.90 | 18.50 | +13.30 | +391.18% | 25 | 88 | 72.95% |
| NKE240802P00093000 | 2024-06-28 2:24PM EDT | 93.00 | 18.15 | 15.60 | 19.60 | +14.35 | +377.63% | 8 | 137 | 76.76% |
| NKE240802P00094000 | 2024-06-28 12:40PM EDT | 94.00 | 18.80 | 17.00 | 20.60 | +18.80 | - | 168 | 225 | 79.00% |
| NKE240802P00095000 | 2024-06-28 3:22PM EDT | 95.00 | 19.87 | 17.55 | 21.70 | +15.17 | +322.77% | 68 | 518 | 82.74% |
| NKE240802P00096000 | 2024-06-27 2:28PM EDT | 96.00 | 5.45 | 18.60 | 22.80 | 0.00 | - | 203 | 103 | 86.43% |
| NKE240802P00097000 | 2024-06-28 3:55PM EDT | 97.00 | 21.56 | 19.65 | 23.60 | +15.71 | +268.55% | 10 | 54 | 85.55% |
| NKE240802P00098000 | 2024-06-28 3:02PM EDT | 98.00 | 23.25 | 20.70 | 24.80 | +16.72 | +256.05% | 3 | 8 | 90.70% |
| NKE240802P00099000 | 2024-06-28 11:56AM EDT | 99.00 | 22.64 | 21.65 | 25.70 | +15.54 | +218.87% | 3 | 28 | 91.24% |
| NKE240802P00100000 | 2024-06-27 3:42PM EDT | 100.00 | 7.80 | 22.60 | 26.70 | 0.00 | - | 2 | 23 | 93.26% |
| NKE240802P00101000 | 2024-06-20 11:11AM EDT | 101.00 | 7.25 | 23.25 | 27.65 | 0.00 | - | - | 16 | 94.43% |
| NKE240802P00103000 | 2024-06-14 11:05AM EDT | 103.00 | 10.58 | 25.60 | 29.65 | 0.00 | - | - | 2 | 98.29% |
| NKE240802P00104000 | 2024-06-14 9:47AM EDT | 104.00 | 10.74 | 26.30 | 30.95 | 0.00 | - | - | 3 | 104.96% |
| NKE240802P00110000 | 2024-06-26 11:37AM EDT | 110.00 | 16.90 | 32.60 | 36.70 | +16.90 | - | - | 2 | 111.67% |
© 2024 Yahoo. All rights reserved.