Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,306.59 +9.45 (+0.22%) Dow
34,161.12 +248.68 (+0.73%) Nasdaq
13,108.56 -19.50 (-0.15%) BTC-USD
23,932.05 -119.79 (-0.50%) CMC Crypto 200
568.28 -3.64 (-0.64%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220819C00055000 | 2022-08-16 3:23PM EDT | 55.00 | 63.00 | 62.95 | 63.10 | +9.40 | +17.54% | 2 | 18 | 0.00% |
| NKE220819C00060000 | 2022-08-15 2:55PM EDT | 60.00 | 56.35 | 57.90 | 58.10 | 0.00 | - | 4 | 18 | 0.00% |
| NKE220819C00070000 | 2022-07-27 2:22PM EDT | 70.00 | 36.25 | 47.90 | 48.10 | 0.00 | - | 2 | 20 | 0.00% |
| NKE220819C00075000 | 2022-07-14 10:44AM EDT | 75.00 | 27.45 | 40.55 | 41.80 | 0.00 | - | 4 | 8 | 0.00% |
| NKE220819C00080000 | 2022-08-15 10:54AM EDT | 80.00 | 35.36 | 37.95 | 38.15 | 0.00 | - | 1 | 96 | 0.00% |
| NKE220819C00085000 | 2022-07-20 10:59AM EDT | 85.00 | 26.83 | 32.70 | 33.15 | 0.00 | - | 1 | 12 | 0.00% |
| NKE220819C00090000 | 2022-08-16 12:03PM EDT | 90.00 | 28.25 | 27.95 | 28.10 | +1.90 | +7.21% | 3 | 24 | 0.00% |
| NKE220819C00093000 | 2022-08-11 2:42PM EDT | 93.00 | 24.05 | 24.90 | 25.10 | +2.70 | +12.65% | 2 | 13 | 0.00% |
| NKE220819C00094000 | 2022-07-26 9:46AM EDT | 94.00 | 13.15 | 23.90 | 24.10 | 0.00 | - | - | 1 | 0.00% |
| NKE220819C00095000 | 2022-08-16 9:41AM EDT | 95.00 | 22.05 | 22.90 | 23.10 | +0.70 | +3.28% | 1 | 49 | 0.00% |
| NKE220819C00096000 | 2022-07-27 2:06PM EDT | 96.00 | 10.90 | 21.95 | 22.10 | 0.00 | - | 4 | 15 | 0.00% |
| NKE220819C00097000 | 2022-07-26 1:26PM EDT | 97.00 | 9.60 | 20.90 | 21.10 | 0.00 | - | 4 | 11 | 0.00% |
| NKE220819C00097500 | 2022-08-16 12:13PM EDT | 97.50 | 20.65 | 20.45 | 20.60 | +2.35 | +12.84% | 3 | 124 | 0.00% |
| NKE220819C00098000 | 2022-08-15 9:47AM EDT | 98.00 | 17.80 | 19.85 | 20.15 | 0.00 | - | 2 | 3 | 0.00% |
| NKE220819C00099000 | 2022-08-12 9:48AM EDT | 99.00 | 15.75 | 18.95 | 19.10 | 0.00 | - | 1 | 18 | 0.00% |
| NKE220819C00100000 | 2022-08-16 11:51AM EDT | 100.00 | 18.00 | 17.85 | 18.15 | +1.50 | +9.09% | 6 | 422 | 0.00% |
| NKE220819C00101000 | 2022-08-15 10:31AM EDT | 101.00 | 14.65 | 16.95 | 17.10 | 0.00 | - | 1 | 67 | 0.00% |
| NKE220819C00102000 | 2022-08-10 3:54PM EDT | 102.00 | 11.25 | 15.90 | 16.15 | 0.00 | - | 2 | 9 | 0.00% |
| NKE220819C00103000 | 2022-08-11 3:28PM EDT | 103.00 | 11.40 | 14.95 | 15.15 | 0.00 | - | 1 | 24 | 0.00% |
| NKE220819C00104000 | 2022-08-16 10:10AM EDT | 104.00 | 12.25 | 13.95 | 14.10 | +0.11 | +0.91% | 2 | 35 | 0.00% |
| NKE220819C00105000 | 2022-08-16 1:52PM EDT | 105.00 | 13.18 | 12.85 | 13.10 | +1.98 | +17.68% | 27 | 8,180 | 0.00% |
| NKE220819C00106000 | 2022-08-16 12:57PM EDT | 106.00 | 11.88 | 11.85 | 12.10 | +2.76 | +30.26% | 5 | 365 | 0.00% |
| NKE220819C00107000 | 2022-08-16 9:52AM EDT | 107.00 | 9.50 | 10.85 | 11.10 | +0.35 | +3.83% | 3 | 179 | 0.00% |
| NKE220819C00108000 | 2022-08-16 2:25PM EDT | 108.00 | 10.40 | 9.95 | 10.15 | +2.46 | +30.98% | 5 | 550 | 0.00% |
| NKE220819C00109000 | 2022-08-16 2:53PM EDT | 109.00 | 8.79 | 8.85 | 9.05 | +1.56 | +21.58% | 13 | 732 | 0.00% |
| NKE220819C00110000 | 2022-08-16 3:04PM EDT | 110.00 | 7.84 | 8.00 | 8.15 | +1.24 | +18.79% | 100 | 2,787 | 0.00% |
| NKE220819C00111000 | 2022-08-16 2:51PM EDT | 111.00 | 6.81 | 7.00 | 7.20 | +1.64 | +31.72% | 6 | 397 | 31.25% |
| NKE220819C00112000 | 2022-08-16 11:43AM EDT | 112.00 | 5.92 | 6.00 | 6.15 | +1.02 | +20.82% | 7 | 519 | 0.00% |
| NKE220819C00113000 | 2022-08-16 11:32AM EDT | 113.00 | 4.94 | 5.00 | 5.20 | +0.97 | +24.43% | 12 | 701 | 23.63% |
| NKE220819C00114000 | 2022-08-16 2:37PM EDT | 114.00 | 4.30 | 4.20 | 4.35 | +1.25 | +40.98% | 98 | 533 | 28.32% |
| NKE220819C00115000 | 2022-08-16 3:20PM EDT | 115.00 | 3.34 | 3.35 | 3.50 | +0.82 | +32.54% | 362 | 2,269 | 28.37% |
| NKE220819C00116000 | 2022-08-16 3:04PM EDT | 116.00 | 2.47 | 2.59 | 2.71 | +0.72 | +41.14% | 1,277 | 2,053 | 27.98% |
| NKE220819C00117000 | 2022-08-16 3:24PM EDT | 117.00 | 1.96 | 1.89 | 1.99 | +0.67 | +51.94% | 1,958 | 1,960 | 27.10% |
| NKE220819C00118000 | 2022-08-16 3:20PM EDT | 118.00 | 1.33 | 1.32 | 1.42 | +0.46 | +52.87% | 1,755 | 630 | 27.15% |
| NKE220819C00119000 | 2022-08-16 3:25PM EDT | 119.00 | 0.92 | 0.89 | 0.94 | +0.34 | +58.62% | 379 | 789 | 26.61% |
| NKE220819C00120000 | 2022-08-16 3:19PM EDT | 120.00 | 0.57 | 0.57 | 0.59 | +0.21 | +58.33% | 845 | 3,639 | 26.32% |
| NKE220819C00121000 | 2022-08-16 3:05PM EDT | 121.00 | 0.30 | 0.30 | 0.34 | +0.05 | +20.00% | 43 | 802 | 25.88% |
| NKE220819C00122000 | 2022-08-16 2:34PM EDT | 122.00 | 0.22 | 0.16 | 0.20 | +0.07 | +46.67% | 331 | 296 | 26.27% |
| NKE220819C00123000 | 2022-08-16 3:20PM EDT | 123.00 | 0.09 | 0.10 | 0.10 | 0.00 | - | 89 | 365 | 25.88% |
| NKE220819C00124000 | 2022-08-16 12:12PM EDT | 124.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 40 | 333 | 27.74% |
| NKE220819C00125000 | 2022-08-16 2:35PM EDT | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 76 | 1,337 | 28.32% |
| NKE220819C00126000 | 2022-08-16 1:53PM EDT | 126.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 41 | 567 | 30.08% |
| NKE220819C00127000 | 2022-08-15 9:54AM EDT | 127.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 113 | 33.20% |
| NKE220819C00130000 | 2022-08-15 3:45PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 454 | 39.84% |
| NKE220819C00135000 | 2022-08-12 3:43PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 511 | 53.13% |
| NKE220819C00140000 | 2022-08-10 3:17PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 152 | 64.06% |
| NKE220819C00145000 | 2022-08-15 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 218 | 75.00% |
| NKE220819C00150000 | 2022-07-11 12:11PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 86 | 82.81% |
| NKE220819C00155000 | 2022-07-05 9:30AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 50.00% |
| NKE220819C00160000 | 2022-07-12 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| NKE220819C00165000 | 2022-08-16 9:32AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 307 | 106.25% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE220819P00055000 | 2022-08-05 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 610 | 259.38% |
| NKE220819P00060000 | 2022-07-14 2:38PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 238 | 242.19% |
| NKE220819P00065000 | 2022-07-26 10:01AM EDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 146 | 206.25% |
| NKE220819P00070000 | 2022-07-26 10:02AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 279 | 181.25% |
| NKE220819P00075000 | 2022-08-08 3:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 351 | 143.75% |
| NKE220819P00080000 | 2022-08-03 10:56AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 430 | 137.50% |
| NKE220819P00085000 | 2022-08-12 12:18PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,709 | 118.75% |
| NKE220819P00090000 | 2022-08-15 12:15PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,164 | 90.63% |
| NKE220819P00093000 | 2022-08-16 12:26PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 135 | 89.06% |
| NKE220819P00094000 | 2022-08-12 9:52AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| NKE220819P00095000 | 2022-08-16 10:09AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,620 | 71.88% |
| NKE220819P00096000 | 2022-08-15 3:06PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 317 | 68.75% |
| NKE220819P00097000 | 2022-08-16 12:26PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 276 | 74.22% |
| NKE220819P00097500 | 2022-08-16 11:09AM EDT | 97.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 980 | 72.66% |
| NKE220819P00098000 | 2022-08-10 2:08PM EDT | 98.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 71.09% |
| NKE220819P00099000 | 2022-08-15 12:07PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 286 | 67.19% |
| NKE220819P00100000 | 2022-08-16 11:42AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 9 | 2,620 | 64.06% |
| NKE220819P00101000 | 2022-08-16 12:02PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 280 | 60.94% |
| NKE220819P00102000 | 2022-08-15 3:59PM EDT | 102.00 | 0.09 | 0.00 | 0.03 | +0.08 | +800.00% | 5 | 1,316 | 57.03% |
| NKE220819P00103000 | 2022-08-15 3:36PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,589 | 1,920 | 25.00% |
| NKE220819P00104000 | 2022-08-16 10:44AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 860 | 50.00% |
| NKE220819P00105000 | 2022-08-16 2:07PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 899 | 17,704 | 45.31% |
| NKE220819P00106000 | 2022-08-16 10:34AM EDT | 106.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 12 | 888 | 45.31% |
| NKE220819P00107000 | 2022-08-16 12:17PM EDT | 107.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 26 | 924 | 41.80% |
| NKE220819P00108000 | 2022-08-16 12:18PM EDT | 108.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 5 | 848 | 40.63% |
| NKE220819P00109000 | 2022-08-16 2:38PM EDT | 109.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 39 | 803 | 37.11% |
| NKE220819P00110000 | 2022-08-16 3:15PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 844 | 2,594 | 36.33% |
| NKE220819P00111000 | 2022-08-16 1:48PM EDT | 111.00 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 150 | 275 | 34.57% |
| NKE220819P00112000 | 2022-08-16 2:46PM EDT | 112.00 | 0.13 | 0.10 | 0.11 | -0.26 | -66.67% | 589 | 331 | 33.40% |
| NKE220819P00113000 | 2022-08-16 3:16PM EDT | 113.00 | 0.17 | 0.15 | 0.17 | -0.37 | -68.52% | 380 | 976 | 32.32% |
| NKE220819P00114000 | 2022-08-16 3:07PM EDT | 114.00 | 0.25 | 0.23 | 0.27 | -0.44 | -63.77% | 842 | 783 | 31.54% |
| NKE220819P00115000 | 2022-08-16 3:22PM EDT | 115.00 | 0.40 | 0.38 | 0.42 | -0.67 | -62.62% | 363 | 776 | 30.81% |
| NKE220819P00116000 | 2022-08-16 2:34PM EDT | 116.00 | 0.57 | 0.59 | 0.64 | -0.84 | -59.57% | 328 | 328 | 30.18% |
| NKE220819P00117000 | 2022-08-16 2:46PM EDT | 117.00 | 1.03 | 0.89 | 0.95 | -0.84 | -44.92% | 1,144 | 354 | 29.69% |
| NKE220819P00118000 | 2022-08-16 3:18PM EDT | 118.00 | 1.38 | 1.30 | 1.40 | -1.35 | -49.45% | 698 | 118 | 29.98% |
| NKE220819P00119000 | 2022-08-16 2:26PM EDT | 119.00 | 1.73 | 1.83 | 1.95 | -2.97 | -63.19% | 14 | 46 | 30.13% |
| NKE220819P00120000 | 2022-08-16 1:08PM EDT | 120.00 | 2.60 | 2.47 | 2.58 | -2.10 | -44.68% | 3 | 136 | 29.79% |
| NKE220819P00121000 | 2022-08-08 2:05PM EDT | 121.00 | 7.45 | 3.30 | 3.45 | 0.00 | - | 13 | 29 | 33.20% |
| NKE220819P00122000 | 2022-08-16 12:55PM EDT | 122.00 | 4.32 | 4.15 | 4.30 | -1.53 | -26.15% | 1 | 2 | 34.86% |
| NKE220819P00123000 | 2022-08-16 3:05PM EDT | 123.00 | 5.20 | 5.05 | 5.20 | -2.55 | -32.90% | 4 | 3 | 36.91% |
| NKE220819P00125000 | 2022-08-16 1:25PM EDT | 125.00 | 6.85 | 6.95 | 7.10 | -2.15 | -23.89% | 8 | 25 | 42.29% |
| NKE220819P00127000 | 2022-08-15 9:50AM EDT | 127.00 | 11.35 | 9.00 | 9.20 | 0.00 | - | 3 | 3 | 50.68% |
| NKE220819P00130000 | 2022-07-27 2:35PM EDT | 130.00 | 23.60 | 11.90 | 12.10 | 0.00 | - | 2 | 0 | 56.25% |
| NKE220819P00132000 | 2022-08-16 1:36PM EDT | 132.00 | 13.85 | 13.95 | 14.10 | -3.65 | -20.86% | 6 | 1 | 65.04% |
| NKE220819P00135000 | 2022-08-11 11:03AM EDT | 135.00 | 19.75 | 16.95 | 17.15 | 0.00 | - | 2 | 0 | 77.15% |
| NKE220819P00140000 | 2022-07-14 1:31PM EDT | 140.00 | 37.15 | 23.80 | 24.35 | 0.00 | - | 4 | 0 | 174.56% |
| NKE220819P00145000 | 2022-08-16 12:31PM EDT | 145.00 | 27.10 | 26.95 | 27.15 | -11.40 | -29.61% | 7 | 0 | 108.40% |
| NKE220819P00150000 | 2022-07-28 1:21PM EDT | 150.00 | 38.90 | 31.80 | 32.20 | 0.00 | - | 2 | 0 | 117.19% |
| NKE220819P00155000 | 2022-08-16 9:31AM EDT | 155.00 | 38.20 | 36.90 | 37.15 | -2.40 | -5.91% | 4 | 1 | 133.20% |
| NKE220819P00160000 | 2022-08-04 9:35AM EDT | 160.00 | 45.15 | 41.90 | 42.10 | 0.00 | - | 2 | 0 | 142.58% |
| NKE220819P00165000 | 2022-07-18 9:46AM EDT | 165.00 | 58.95 | 46.80 | 47.15 | 0.00 | - | 1 | 0 | 150.59% |
© 2022 Yahoo. All rights reserved.
