Singapore markets close in 4 hours 59 minutes
Straits Times Index
3,271.98 -4.38 (-0.13%) Nikkei
27,914.71 -113.13 (-0.40%) Hang Seng
18,262.30 +57.62 (+0.32%) FTSE 100
7,512.00 +37.98 (+0.51%) BTC-USD
16,871.55 +589.45 (+3.62%) CMC Crypto 200
400.45 +11.73 (+3.02%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221202C00075000 | 2022-11-01 10:16AM EST | 75.00 | 19.25 | 31.05 | 31.40 | 0.00 | - | 4 | 4 | 196.09% |
| NKE221202C00079000 | 2022-11-09 1:23PM EST | 79.00 | 14.00 | 27.05 | 27.40 | 0.00 | - | 4 | 4 | 170.70% |
| NKE221202C00080000 | 2022-11-22 11:44AM EST | 80.00 | 24.90 | 26.00 | 26.50 | 0.00 | - | - | 8 | 50.00% |
| NKE221202C00084000 | 2022-11-28 3:36PM EST | 84.00 | 21.10 | 21.85 | 22.35 | 0.00 | - | 3 | 5 | 130.86% |
| NKE221202C00085000 | 2022-11-08 12:22PM EST | 85.00 | 11.15 | 20.85 | 21.45 | 0.00 | - | 2 | 5 | 141.21% |
| NKE221202C00086000 | 2022-11-23 11:47AM EST | 86.00 | 20.90 | 20.05 | 20.50 | 0.00 | - | 3 | 4 | 98.44% |
| NKE221202C00087000 | 2022-11-28 3:36PM EST | 87.00 | 18.10 | 19.00 | 19.50 | 0.00 | - | 21 | 55 | 50.00% |
| NKE221202C00088000 | 2022-11-10 3:24PM EST | 88.00 | 11.62 | 18.00 | 18.35 | 0.00 | - | 1 | 92 | 108.20% |
| NKE221202C00089000 | 2022-11-28 1:12PM EST | 89.00 | 16.00 | 16.95 | 17.70 | 0.00 | - | 5 | 120 | 98.05% |
| NKE221202C00090000 | 2022-11-22 12:29PM EST | 90.00 | 14.60 | 16.15 | 16.35 | 0.00 | - | 28 | 97 | 50.00% |
| NKE221202C00091000 | 2022-11-28 12:03PM EST | 91.00 | 14.55 | 15.10 | 15.45 | 0.00 | - | 1 | 107 | 74.22% |
| NKE221202C00092000 | 2022-11-29 11:08AM EST | 92.00 | 14.15 | 14.05 | 14.35 | -0.03 | -0.21% | 1 | 129 | 86.33% |
| NKE221202C00093000 | 2022-11-25 11:35AM EST | 93.00 | 13.15 | 13.05 | 13.45 | 0.00 | - | 3 | 351 | 92.58% |
| NKE221202C00094000 | 2022-11-29 3:53PM EST | 94.00 | 12.10 | 12.10 | 12.50 | +0.25 | +2.11% | 1 | 187 | 67.19% |
| NKE221202C00095000 | 2022-11-29 11:16AM EST | 95.00 | 11.14 | 11.10 | 11.45 | +1.02 | +10.08% | 2 | 151 | 56.25% |
| NKE221202C00096000 | 2022-11-29 1:00PM EST | 96.00 | 10.69 | 9.80 | 10.45 | +0.22 | +2.10% | 1 | 236 | 74.61% |
| NKE221202C00097000 | 2022-11-29 3:38PM EST | 97.00 | 9.17 | 9.15 | 9.60 | +0.10 | +1.10% | 2 | 173 | 61.91% |
| NKE221202C00098000 | 2022-11-28 10:22AM EST | 98.00 | 8.01 | 7.95 | 8.35 | 0.00 | - | 3 | 119 | 53.71% |
| NKE221202C00099000 | 2022-11-29 1:22PM EST | 99.00 | 7.60 | 6.80 | 7.35 | +0.80 | +11.76% | 1 | 153 | 48.24% |
| NKE221202C00100000 | 2022-11-29 11:35AM EST | 100.00 | 6.26 | 6.05 | 6.50 | +1.03 | +19.69% | 8 | 176 | 53.32% |
| NKE221202C00101000 | 2022-11-29 2:51PM EST | 101.00 | 5.05 | 5.05 | 5.65 | +0.60 | +13.48% | 10 | 125 | 54.20% |
| NKE221202C00102000 | 2022-11-29 3:07PM EST | 102.00 | 4.28 | 4.20 | 4.60 | +0.88 | +25.88% | 1 | 199 | 44.82% |
| NKE221202C00103000 | 2022-11-29 1:16PM EST | 103.00 | 4.15 | 3.40 | 3.65 | +1.44 | +53.14% | 13 | 166 | 39.55% |
| NKE221202C00104000 | 2022-11-29 3:58PM EST | 104.00 | 2.71 | 2.69 | 2.81 | +0.58 | +27.23% | 43 | 1,106 | 37.01% |
| NKE221202C00105000 | 2022-11-29 3:59PM EST | 105.00 | 2.09 | 2.02 | 2.09 | +0.51 | +32.28% | 58 | 1,119 | 36.04% |
| NKE221202C00106000 | 2022-11-29 3:58PM EST | 106.00 | 1.48 | 1.42 | 1.50 | +0.46 | +45.10% | 484 | 310 | 35.74% |
| NKE221202C00107000 | 2022-11-29 3:59PM EST | 107.00 | 1.01 | 0.95 | 1.02 | +0.27 | +36.49% | 836 | 777 | 35.35% |
| NKE221202C00108000 | 2022-11-29 3:58PM EST | 108.00 | 0.65 | 0.62 | 0.66 | +0.18 | +38.30% | 1,280 | 305 | 35.11% |
| NKE221202C00109000 | 2022-11-29 3:59PM EST | 109.00 | 0.40 | 0.38 | 0.41 | +0.10 | +33.33% | 399 | 341 | 35.11% |
| NKE221202C00110000 | 2022-11-29 3:59PM EST | 110.00 | 0.24 | 0.23 | 0.25 | +0.04 | +20.00% | 1,834 | 592 | 35.55% |
| NKE221202C00111000 | 2022-11-29 1:28PM EST | 111.00 | 0.18 | 0.14 | 0.15 | +0.05 | +38.46% | 218 | 393 | 36.13% |
| NKE221202C00112000 | 2022-11-29 3:22PM EST | 112.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 67 | 307 | 36.91% |
| NKE221202C00113000 | 2022-11-29 3:59PM EST | 113.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 17 | 392 | 38.48% |
| NKE221202C00114000 | 2022-11-29 12:41PM EST | 114.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 14 | 147 | 47.46% |
| NKE221202C00115000 | 2022-11-29 3:04PM EST | 115.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 557 | 42.19% |
| NKE221202C00116000 | 2022-11-29 2:26PM EST | 116.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 24 | 46.09% |
| NKE221202C00117000 | 2022-11-29 12:44PM EST | 117.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 17 | 46.88% |
| NKE221202C00118000 | 2022-11-25 10:15AM EST | 118.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 50.78% |
| NKE221202C00119000 | 2022-11-28 10:00AM EST | 119.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 57.03% |
| NKE221202C00120000 | 2022-11-28 9:42AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,089 | 50.00% |
| NKE221202C00125000 | 2022-11-25 9:43AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 64.06% |
| NKE221202C00130000 | 2022-11-16 10:06AM EST | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 78.13% |
| NKE221202C00135000 | 2022-11-07 12:00PM EST | 135.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 264.94% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE221202P00060000 | 2022-11-16 12:36PM EST | 60.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 18 | 246.88% |
| NKE221202P00065000 | 2022-11-18 9:46AM EST | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 68 | 214.06% |
| NKE221202P00070000 | 2022-11-18 9:46AM EST | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 77 | 184.38% |
| NKE221202P00075000 | 2022-11-28 10:06AM EST | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 41 | 157.03% |
| NKE221202P00076000 | 2022-11-10 2:17PM EST | 76.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 10 | 151.56% |
| NKE221202P00077000 | 2022-11-10 3:59PM EST | 77.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 5 | 22 | 151.56% |
| NKE221202P00078000 | 2022-11-10 10:38AM EST | 78.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 18 | 146.09% |
| NKE221202P00079000 | 2022-11-28 10:06AM EST | 79.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 140.63% |
| NKE221202P00080000 | 2022-11-18 10:11AM EST | 80.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 75 | 132.81% |
| NKE221202P00081000 | 2022-11-21 11:19AM EST | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 39 | 103.13% |
| NKE221202P00082000 | 2022-11-25 10:44AM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 98.44% |
| NKE221202P00083000 | 2022-11-25 10:02AM EST | 83.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 25 | 109.38% |
| NKE221202P00084000 | 2022-11-15 11:30AM EST | 84.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 104.69% |
| NKE221202P00085000 | 2022-11-28 9:59AM EST | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 204 | 100.00% |
| NKE221202P00086000 | 2022-11-29 10:52AM EST | 86.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 61 | 95.31% |
| NKE221202P00087000 | 2022-11-28 3:26PM EST | 87.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 204 | 90.63% |
| NKE221202P00088000 | 2022-11-21 10:05AM EST | 88.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 123 | 85.94% |
| NKE221202P00089000 | 2022-11-25 12:33PM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 335 | 70.31% |
| NKE221202P00090000 | 2022-11-28 1:45PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 399 | 70.31% |
| NKE221202P00091000 | 2022-11-29 9:37AM EST | 91.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 734 | 76.56% |
| NKE221202P00092000 | 2022-11-28 11:53AM EST | 92.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 139 | 70.31% |
| NKE221202P00093000 | 2022-11-28 10:53AM EST | 93.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 625 | 57.81% |
| NKE221202P00094000 | 2022-11-29 3:55PM EST | 94.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 41 | 455 | 57.03% |
| NKE221202P00095000 | 2022-11-29 2:51PM EST | 95.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1,045 | 1,050 | 52.34% |
| NKE221202P00096000 | 2022-11-29 3:27PM EST | 96.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 3 | 273 | 50.00% |
| NKE221202P00097000 | 2022-11-29 1:08PM EST | 97.00 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 27 | 292 | 51.17% |
| NKE221202P00098000 | 2022-11-29 2:43PM EST | 98.00 | 0.04 | 0.03 | 0.10 | -0.10 | -71.43% | 12 | 1,212 | 53.71% |
| NKE221202P00099000 | 2022-11-29 2:11PM EST | 99.00 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 74 | 323 | 44.92% |
| NKE221202P00100000 | 2022-11-29 3:58PM EST | 100.00 | 0.08 | 0.08 | 0.10 | -0.22 | -73.33% | 816 | 684 | 42.58% |
| NKE221202P00101000 | 2022-11-29 3:47PM EST | 101.00 | 0.17 | 0.14 | 0.16 | -0.27 | -61.36% | 1,353 | 416 | 41.41% |
| NKE221202P00102000 | 2022-11-29 3:45PM EST | 102.00 | 0.28 | 0.24 | 0.28 | -0.34 | -54.84% | 273 | 273 | 41.70% |
| NKE221202P00103000 | 2022-11-29 3:47PM EST | 103.00 | 0.48 | 0.41 | 0.44 | -0.41 | -46.07% | 314 | 295 | 41.02% |
| NKE221202P00104000 | 2022-11-29 3:58PM EST | 104.00 | 0.70 | 0.65 | 0.71 | -0.54 | -43.55% | 317 | 1,915 | 41.75% |
| NKE221202P00105000 | 2022-11-29 3:50PM EST | 105.00 | 1.04 | 1.00 | 1.05 | -0.71 | -40.57% | 1,462 | 672 | 41.85% |
| NKE221202P00106000 | 2022-11-29 3:32PM EST | 106.00 | 1.52 | 1.44 | 1.56 | -0.89 | -36.93% | 358 | 1,347 | 43.85% |
| NKE221202P00107000 | 2022-11-29 3:56PM EST | 107.00 | 2.08 | 1.99 | 2.23 | -0.85 | -29.01% | 162 | 762 | 47.46% |
| NKE221202P00108000 | 2022-11-29 2:39PM EST | 108.00 | 2.95 | 2.65 | 2.75 | -0.75 | -20.27% | 14 | 71 | 44.82% |
| NKE221202P00109000 | 2022-11-29 10:22AM EST | 109.00 | 3.35 | 3.25 | 3.65 | -0.95 | -22.09% | 6 | 23 | 50.83% |
| NKE221202P00110000 | 2022-11-29 10:57AM EST | 110.00 | 3.95 | 4.20 | 4.40 | -0.72 | -15.42% | 1 | 118 | 50.83% |
| NKE221202P00111000 | 2022-11-29 1:15PM EST | 111.00 | 4.60 | 4.75 | 5.40 | -1.50 | -24.59% | 1 | 35 | 58.06% |
| NKE221202P00112000 | 2022-11-28 10:25AM EST | 112.00 | 6.75 | 5.70 | 6.70 | 0.00 | - | 1 | 18 | 56.93% |
| NKE221202P00115000 | 2022-11-28 12:57PM EST | 115.00 | 10.21 | 8.90 | 9.30 | 0.00 | - | 2 | 1 | 69.63% |
| NKE221202P00116000 | 2022-11-29 11:47AM EST | 116.00 | 10.70 | 10.00 | 10.40 | -0.45 | -4.04% | 1 | 3 | 80.47% |
| NKE221202P00119000 | 2022-11-23 11:47AM EST | 119.00 | 12.45 | 12.85 | 13.30 | 0.00 | - | - | 2 | 88.67% |
| NKE221202P00130000 | 2022-10-14 10:27AM EST | 130.00 | 41.31 | 23.45 | 24.35 | 0.00 | - | - | 0 | 118.75% |
| NKE221202P00135000 | 2022-11-10 9:42AM EST | 135.00 | 38.30 | 28.90 | 29.20 | 0.00 | - | - | 16 | 154.69% |
© 2022 Yahoo. All rights reserved.
