Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,639.43 +587.55 (+0.89%) CMC Crypto 200
1,439.43 +15.33 (+1.08%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00045000 | 2024-04-17 12:20PM EDT | 45.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| NKE250117C00047500 | 2024-04-18 2:26PM EDT | 47.50 | 48.65 | 0.00 | 0.00 | 0.00 | - | 6 | 518 | 0.00% |
| NKE250117C00050000 | 2024-04-19 9:46AM EDT | 50.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| NKE250117C00055000 | 2024-04-15 9:56AM EDT | 55.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NKE250117C00060000 | 2024-04-04 2:13PM EDT | 60.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NKE250117C00065000 | 2024-04-11 3:06PM EDT | 65.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| NKE250117C00070000 | 2024-04-23 11:41AM EDT | 70.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| NKE250117C00075000 | 2024-04-22 11:42AM EDT | 75.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| NKE250117C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| NKE250117C00082500 | 2024-04-23 10:27AM EDT | 82.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 0.00% |
| NKE250117C00085000 | 2024-04-23 3:18PM EDT | 85.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.00% |
| NKE250117C00087500 | 2024-04-17 9:50AM EDT | 87.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| NKE250117C00090000 | 2024-04-23 3:57PM EDT | 90.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 192 | 2,340 | 0.00% |
| NKE250117C00092500 | 2024-04-22 9:36AM EDT | 92.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 0.00% |
| NKE250117C00095000 | 2024-04-23 3:53PM EDT | 95.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 6,062 | 0.39% |
| NKE250117C00097500 | 2024-04-23 2:38PM EDT | 97.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 51 | 570 | 0.78% |
| NKE250117C00100000 | 2024-04-23 3:49PM EDT | 100.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 12,665 | 1.56% |
| NKE250117C00105000 | 2024-04-23 3:50PM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 42 | 3,734 | 3.13% |
| NKE250117C00110000 | 2024-04-23 1:53PM EDT | 110.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 7 | 3,177 | 3.13% |
| NKE250117C00115000 | 2024-04-23 3:50PM EDT | 115.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 15 | 4,045 | 6.25% |
| NKE250117C00120000 | 2024-04-23 3:44PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 2,910 | 6.25% |
| NKE250117C00125000 | 2024-04-22 10:12AM EDT | 125.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 3,440 | 6.25% |
| NKE250117C00130000 | 2024-04-23 3:45PM EDT | 130.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 73 | 4,860 | 6.25% |
| NKE250117C00135000 | 2024-04-22 10:07AM EDT | 135.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,580 | 6.25% |
| NKE250117C00140000 | 2024-04-23 3:55PM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1,586 | 12.50% |
| NKE250117C00145000 | 2024-04-23 1:27PM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2,107 | 12.50% |
| NKE250117C00150000 | 2024-04-23 2:50PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 2,351 | 12.50% |
| NKE250117C00155000 | 2024-04-23 11:00AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 1,869 | 12.50% |
| NKE250117C00160000 | 2024-04-23 10:18AM EDT | 160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 12.50% |
| NKE250117C00165000 | 2024-04-23 10:18AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 645 | 12.50% |
| NKE250117C00170000 | 2024-04-23 1:13PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 12.50% |
| NKE250117C00175000 | 2024-04-23 2:11PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 202 | 912 | 12.50% |
| NKE250117C00180000 | 2024-04-23 2:10PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 202 | 298 | 12.50% |
| NKE250117C00185000 | 2024-04-23 10:15AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| NKE250117C00190000 | 2024-04-23 3:29PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 5,939 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00045000 | 2024-04-23 11:29AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 671 | 12.50% |
| NKE250117P00047500 | 2024-04-23 10:15AM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 12.50% |
| NKE250117P00050000 | 2024-04-23 10:16AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 12.50% |
| NKE250117P00055000 | 2024-04-19 9:45AM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 12.50% |
| NKE250117P00060000 | 2024-04-23 2:24PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 956 | 12.50% |
| NKE250117P00065000 | 2024-04-23 3:55PM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1,492 | 12.50% |
| NKE250117P00070000 | 2024-04-22 1:17PM EDT | 70.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 21 | 2,600 | 6.25% |
| NKE250117P00075000 | 2024-04-23 3:55PM EDT | 75.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 4,710 | 6.25% |
| NKE250117P00080000 | 2024-04-22 12:54PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8,367 | 3.13% |
| NKE250117P00082500 | 2024-04-23 10:09AM EDT | 82.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 2,534 | 3.13% |
| NKE250117P00085000 | 2024-04-23 10:13AM EDT | 85.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 7 | 7,696 | 3.13% |
| NKE250117P00087500 | 2024-04-22 1:37PM EDT | 87.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 189 | 3,970 | 1.56% |
| NKE250117P00090000 | 2024-04-23 12:59PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 144 | 9,685 | 1.56% |
| NKE250117P00092500 | 2024-04-22 3:17PM EDT | 92.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 132 | 2,501 | 0.39% |
| NKE250117P00095000 | 2024-04-23 11:39AM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 50 | 3,883 | 0.00% |
| NKE250117P00097500 | 2024-04-22 12:48PM EDT | 97.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,371 | 0.00% |
| NKE250117P00100000 | 2024-04-23 1:26PM EDT | 100.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 52 | 6,434 | 0.00% |
| NKE250117P00105000 | 2024-04-22 2:12PM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 4,107 | 0.00% |
| NKE250117P00110000 | 2024-04-23 3:53PM EDT | 110.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2,639 | 0.00% |
| NKE250117P00115000 | 2024-04-22 10:32AM EDT | 115.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,378 | 0.00% |
| NKE250117P00120000 | 2024-04-22 3:07PM EDT | 120.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 0.00% |
| NKE250117P00125000 | 2024-04-11 1:48PM EDT | 125.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| NKE250117P00130000 | 2024-04-12 9:44AM EDT | 130.00 | 38.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NKE250117P00135000 | 2024-02-22 3:33PM EDT | 135.00 | 31.10 | 38.50 | 43.00 | 0.00 | - | 23 | 25 | 35.85% |
| NKE250117P00140000 | 2024-03-08 4:05PM EDT | 140.00 | 40.83 | 49.00 | 52.10 | 0.00 | - | 1 | 0 | 55.74% |
| NKE250117P00145000 | 2024-04-05 12:41PM EDT | 145.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00150000 | 2024-04-17 3:17PM EDT | 150.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 74 | 22 | 0.00% |
| NKE250117P00155000 | 2023-12-15 3:47PM EDT | 155.00 | 34.55 | 47.50 | 52.25 | 0.00 | - | 26 | 0 | 0.00% |
| NKE250117P00160000 | 2024-02-01 3:29PM EDT | 160.00 | 58.90 | 56.95 | 59.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE250117P00165000 | 2023-06-08 11:23AM EDT | 165.00 | 58.75 | 59.45 | 61.55 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00170000 | 2024-02-26 1:43PM EDT | 170.00 | 65.40 | 74.15 | 78.05 | 0.00 | - | 2 | 0 | 50.22% |
| NKE250117P00175000 | 2023-05-18 10:45AM EDT | 175.00 | 56.80 | 60.25 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00180000 | 2023-12-14 2:05PM EDT | 180.00 | 58.00 | 72.50 | 77.40 | 0.00 | - | 8 | 0 | 0.00% |
| NKE250117P00190000 | 2023-12-22 1:15PM EDT | 190.00 | 81.01 | 87.10 | 91.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.