Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,445.57 +585.27 (+2.10%) CMC Crypto 200
621.79 +7.58 (+1.23%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00045000 | 2023-03-28 10:11AM EDT | 45.00 | 75.35 | 77.75 | 81.50 | 0.00 | - | 5 | 29 | 54.14% |
| NKE250117C00047500 | 2023-03-31 3:51PM EDT | 47.50 | 77.25 | 75.85 | 79.00 | -1.48 | -1.88% | 1 | 559 | 53.46% |
| NKE250117C00050000 | 2023-02-08 3:50PM EDT | 50.00 | 75.10 | 70.00 | 72.75 | 0.00 | - | 1 | 44 | 28.71% |
| NKE250117C00055000 | 2023-02-08 10:44AM EDT | 55.00 | 72.05 | 67.40 | 69.50 | 0.00 | - | 2 | 19 | 43.75% |
| NKE250117C00060000 | 2023-01-20 10:46AM EDT | 60.00 | 69.90 | 68.75 | 71.30 | 0.00 | - | 1 | 27 | 62.14% |
| NKE250117C00065000 | 2023-03-31 11:21AM EDT | 65.00 | 61.90 | 62.30 | 63.80 | +0.60 | +0.98% | 1 | 26 | 50.21% |
| NKE250117C00070000 | 2023-03-21 1:06PM EDT | 70.00 | 60.20 | 58.00 | 59.80 | 0.00 | - | 2 | 55 | 51.08% |
| NKE250117C00075000 | 2023-03-21 1:06PM EDT | 75.00 | 56.35 | 53.75 | 55.90 | 0.00 | - | 3 | 58 | 49.52% |
| NKE250117C00080000 | 2023-03-27 12:44PM EDT | 80.00 | 46.50 | 50.50 | 51.75 | 0.00 | - | 100 | 123 | 47.17% |
| NKE250117C00082500 | 2023-01-17 3:48PM EDT | 82.50 | 56.33 | 50.70 | 52.55 | 0.00 | - | 2 | 6 | 50.59% |
| NKE250117C00085000 | 2023-03-27 12:43PM EDT | 85.00 | 43.50 | 46.45 | 48.20 | 0.00 | - | 100 | 109 | 46.17% |
| NKE250117C00087500 | 2023-02-17 10:57AM EDT | 87.50 | 47.47 | 43.05 | 45.10 | 0.00 | - | 1 | 56 | 42.64% |
| NKE250117C00090000 | 2023-03-24 10:18AM EDT | 90.00 | 41.65 | 42.55 | 44.60 | 0.00 | - | 8 | 570 | 44.82% |
| NKE250117C00092500 | 2023-02-23 1:23PM EDT | 92.50 | 39.55 | 39.75 | 40.90 | 0.00 | - | 1 | 2 | 40.16% |
| NKE250117C00095000 | 2023-02-10 3:20PM EDT | 95.00 | 40.33 | 36.75 | 38.15 | 0.00 | - | 13 | 19 | 37.58% |
| NKE250117C00097500 | 2022-12-13 10:30AM EDT | 97.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NKE250117C00100000 | 2023-03-22 3:44PM EDT | 100.00 | 35.50 | 36.25 | 37.20 | 0.00 | - | 1 | 463 | 41.25% |
| NKE250117C00105000 | 2023-02-22 4:38PM EDT | 105.00 | 32.81 | 31.75 | 32.65 | 0.00 | - | 1 | 42 | 37.78% |
| NKE250117C00110000 | 2023-03-22 2:11PM EDT | 110.00 | 30.65 | 29.90 | 30.75 | 0.00 | - | 10 | 50 | 38.82% |
| NKE250117C00115000 | 2023-03-28 10:43AM EDT | 115.00 | 24.30 | 26.90 | 28.05 | 0.00 | - | 1 | 541 | 38.18% |
| NKE250117C00120000 | 2023-03-31 2:16PM EDT | 120.00 | 24.29 | 23.95 | 25.15 | +0.63 | +2.66% | 12 | 186 | 37.00% |
| NKE250117C00125000 | 2023-03-31 3:58PM EDT | 125.00 | 22.31 | 21.45 | 22.50 | +1.87 | +9.15% | 3 | 642 | 36.01% |
| NKE250117C00130000 | 2023-03-27 11:53AM EDT | 130.00 | 17.59 | 19.55 | 20.25 | 0.00 | - | 4 | 737 | 35.43% |
| NKE250117C00135000 | 2023-03-31 10:50AM EDT | 135.00 | 16.70 | 17.05 | 18.00 | +0.55 | +3.41% | 1 | 114 | 34.63% |
| NKE250117C00140000 | 2023-03-27 2:48PM EDT | 140.00 | 13.97 | 14.95 | 16.00 | 0.00 | - | 7 | 554 | 33.99% |
| NKE250117C00145000 | 2023-03-31 9:34AM EDT | 145.00 | 13.15 | 12.90 | 14.10 | -0.05 | -0.38% | 12 | 192 | 33.29% |
| NKE250117C00150000 | 2023-03-31 11:03AM EDT | 150.00 | 11.70 | 11.50 | 12.45 | +0.75 | +6.85% | 1 | 1,495 | 32.76% |
| NKE250117C00155000 | 2023-03-31 12:19PM EDT | 155.00 | 10.40 | 10.05 | 10.90 | +0.40 | +4.00% | 2 | 1,770 | 32.18% |
| NKE250117C00160000 | 2023-03-27 10:28AM EDT | 160.00 | 8.30 | 8.70 | 9.50 | 0.00 | - | 4 | 492 | 31.63% |
| NKE250117C00165000 | 2023-03-29 12:18PM EDT | 165.00 | 7.30 | 7.55 | 8.30 | 0.00 | - | 5 | 54 | 31.20% |
| NKE250117C00170000 | 2023-03-31 3:58PM EDT | 170.00 | 7.00 | 6.50 | 7.25 | +1.00 | +16.67% | 29 | 208 | 30.85% |
| NKE250117C00175000 | 2023-03-24 1:35PM EDT | 175.00 | 5.67 | 5.60 | 6.30 | 0.00 | - | 1 | 66 | 30.48% |
| NKE250117C00180000 | 2023-03-31 3:11PM EDT | 180.00 | 5.20 | 4.80 | 5.45 | +0.10 | +1.96% | 5 | 48 | 30.12% |
| NKE250117C00185000 | 2023-02-13 11:29AM EDT | 185.00 | 5.65 | 4.10 | 4.35 | 0.00 | - | 4 | 30 | 29.02% |
| NKE250117C00190000 | 2023-03-31 3:52PM EDT | 190.00 | 3.80 | 3.65 | 4.20 | +0.15 | +4.11% | 1 | 32 | 29.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00045000 | 2023-03-31 2:57PM EDT | 45.00 | 0.98 | 0.76 | 0.98 | +0.07 | +7.69% | 2 | 138 | 46.07% |
| NKE250117P00047500 | 2023-03-31 2:58PM EDT | 47.50 | 1.08 | 0.91 | 1.15 | +0.05 | +4.85% | 2 | 38 | 45.34% |
| NKE250117P00050000 | 2023-03-31 2:59PM EDT | 50.00 | 1.20 | 1.03 | 1.30 | +0.03 | +2.56% | 2 | 100 | 44.34% |
| NKE250117P00055000 | 2023-03-31 2:59PM EDT | 55.00 | 1.50 | 1.33 | 1.63 | -0.01 | -0.66% | 2 | 249 | 42.38% |
| NKE250117P00060000 | 2023-03-23 10:54AM EDT | 60.00 | 1.92 | 1.73 | 1.89 | 0.00 | - | 2 | 107 | 39.88% |
| NKE250117P00065000 | 2023-03-27 12:04PM EDT | 65.00 | 2.70 | 2.13 | 2.36 | 0.00 | - | 2 | 48 | 38.38% |
| NKE250117P00070000 | 2023-03-22 9:59AM EDT | 70.00 | 2.72 | 2.71 | 2.91 | 0.00 | - | 5 | 360 | 36.96% |
| NKE250117P00075000 | 2023-03-22 9:35AM EDT | 75.00 | 3.80 | 3.25 | 3.55 | 0.00 | - | 36 | 340 | 35.61% |
| NKE250117P00080000 | 2023-03-30 9:47AM EDT | 80.00 | 4.35 | 4.05 | 4.35 | 0.00 | - | 100 | 191 | 34.51% |
| NKE250117P00082500 | 2023-03-17 11:52AM EDT | 82.50 | 5.85 | 4.45 | 4.75 | 0.00 | - | 6 | 98 | 33.85% |
| NKE250117P00085000 | 2023-03-23 11:30AM EDT | 85.00 | 5.40 | 4.85 | 5.20 | 0.00 | - | 2 | 341 | 33.26% |
| NKE250117P00087500 | 2023-03-30 3:01PM EDT | 87.50 | 6.00 | 5.15 | 5.70 | 0.00 | - | 1 | 472 | 32.73% |
| NKE250117P00090000 | 2023-03-30 11:48AM EDT | 90.00 | 6.55 | 5.75 | 6.25 | 0.00 | - | 1 | 3,569 | 32.25% |
| NKE250117P00092500 | 2023-03-31 9:30AM EDT | 92.50 | 7.10 | 6.35 | 6.75 | +0.40 | +5.97% | 1 | 359 | 31.58% |
| NKE250117P00095000 | 2023-03-17 11:52AM EDT | 95.00 | 8.95 | 6.90 | 7.35 | 0.00 | - | 1 | 184 | 31.06% |
| NKE250117P00097500 | 2023-03-31 12:35PM EDT | 97.50 | 8.05 | 7.50 | 8.00 | -0.45 | -5.29% | 1 | 378 | 30.58% |
| NKE250117P00100000 | 2023-03-31 10:39AM EDT | 100.00 | 8.95 | 8.25 | 8.70 | -0.25 | -2.72% | 3 | 1,787 | 30.13% |
| NKE250117P00105000 | 2023-03-31 10:28AM EDT | 105.00 | 10.41 | 9.70 | 10.25 | -0.44 | -4.06% | 1 | 37 | 29.27% |
| NKE250117P00110000 | 2023-03-27 11:57AM EDT | 110.00 | 13.60 | 11.35 | 11.85 | 0.00 | - | 1 | 1,412 | 28.21% |
| NKE250117P00115000 | 2023-03-31 1:29PM EDT | 115.00 | 13.90 | 13.30 | 14.05 | -0.65 | -4.47% | 600 | 1,071 | 27.85% |
| NKE250117P00120000 | 2023-03-23 9:48AM EDT | 120.00 | 16.42 | 15.05 | 15.70 | 0.00 | - | 9 | 1,161 | 26.29% |
| NKE250117P00125000 | 2023-03-20 9:59AM EDT | 125.00 | 19.73 | 17.30 | 17.95 | 0.00 | - | 1 | 606 | 25.39% |
| NKE250117P00130000 | 2023-03-31 9:34AM EDT | 130.00 | 20.55 | 19.70 | 20.40 | -2.00 | -8.87% | 1 | 530 | 24.46% |
| NKE250117P00135000 | 2023-03-28 12:23PM EDT | 135.00 | 25.75 | 22.30 | 23.05 | 0.00 | - | 1 | 266 | 23.51% |
| NKE250117P00140000 | 2023-03-28 1:30PM EDT | 140.00 | 28.90 | 25.10 | 25.90 | 0.00 | - | 1 | 36 | 22.49% |
| NKE250117P00145000 | 2023-03-01 4:50PM EDT | 145.00 | 31.20 | 28.30 | 29.00 | 0.00 | - | 90 | 130 | 21.49% |
| NKE250117P00150000 | 2023-03-30 1:37PM EDT | 150.00 | 34.15 | 31.60 | 32.35 | 0.00 | - | 5 | 30 | 20.47% |
| NKE250117P00155000 | 2023-03-27 10:16AM EDT | 155.00 | 38.10 | 35.20 | 36.20 | 0.00 | - | 5 | 120 | 19.94% |
| NKE250117P00160000 | 2023-03-20 10:27AM EDT | 160.00 | 41.50 | 38.80 | 39.85 | 0.00 | - | 2 | 27 | 18.49% |
| NKE250117P00165000 | 2023-03-23 3:01PM EDT | 165.00 | 45.40 | 42.95 | 43.85 | 0.00 | - | 4 | 5 | 17.14% |
| NKE250117P00170000 | 2023-03-20 1:51PM EDT | 170.00 | 50.65 | 47.35 | 48.20 | 0.00 | - | 2 | 7 | 16.02% |
| NKE250117P00175000 | 2023-03-31 11:00AM EDT | 175.00 | 53.75 | 51.85 | 53.30 | -1.58 | -2.86% | 5 | 5 | 17.48% |
| NKE250117P00180000 | 2023-03-06 11:10AM EDT | 180.00 | 58.80 | 55.95 | 58.70 | 0.00 | - | 1 | 0 | 20.03% |
© 2023 Yahoo. All rights reserved.
