Singapore markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
28,093.26 -188.89 (-0.67%) CMC Crypto 200
609.36 +9.69 (+1.62%)
NIKE, Inc. (NKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230324C00090000 | 2023-03-16 3:00PM EDT | 90.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE230324C00095000 | 2023-03-20 11:43AM EDT | 95.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NKE230324C00096000 | 2023-03-20 11:40AM EDT | 96.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230324C00097000 | 2023-03-13 12:34PM EDT | 97.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE230324C00098000 | 2023-03-17 11:57AM EDT | 98.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NKE230324C00099000 | 2023-03-14 3:37PM EDT | 99.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE230324C00100000 | 2023-03-17 1:09PM EDT | 100.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| NKE230324C00101000 | 2023-03-20 9:30AM EDT | 101.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NKE230324C00104000 | 2023-03-17 11:57AM EDT | 104.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NKE230324C00105000 | 2023-03-20 12:44PM EDT | 105.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| NKE230324C00106000 | 2023-03-17 1:37PM EDT | 106.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 50 | 73 | 0.00% |
| NKE230324C00107000 | 2023-03-20 3:55PM EDT | 107.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| NKE230324C00108000 | 2023-03-20 1:41PM EDT | 108.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NKE230324C00109000 | 2023-03-20 11:40AM EDT | 109.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NKE230324C00110000 | 2023-03-20 3:44PM EDT | 110.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 30 | 109 | 0.00% |
| NKE230324C00111000 | 2023-03-20 2:31PM EDT | 111.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| NKE230324C00112000 | 2023-03-20 3:55PM EDT | 112.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.00% |
| NKE230324C00113000 | 2023-03-20 2:37PM EDT | 113.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| NKE230324C00114000 | 2023-03-20 11:55AM EDT | 114.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| NKE230324C00115000 | 2023-03-20 3:52PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.00% |
| NKE230324C00116000 | 2023-03-20 3:46PM EDT | 116.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| NKE230324C00117000 | 2023-03-20 3:46PM EDT | 117.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 29 | 217 | 0.00% |
| NKE230324C00118000 | 2023-03-20 3:30PM EDT | 118.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 70 | 606 | 0.00% |
| NKE230324C00119000 | 2023-03-20 3:59PM EDT | 119.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 57 | 287 | 0.00% |
| NKE230324C00120000 | 2023-03-20 3:57PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 291 | 1,833 | 0.00% |
| NKE230324C00121000 | 2023-03-20 3:59PM EDT | 121.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 760 | 1,040 | 0.00% |
| NKE230324C00122000 | 2023-03-20 3:59PM EDT | 122.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 667 | 1,679 | 1.56% |
| NKE230324C00123000 | 2023-03-20 3:52PM EDT | 123.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 311 | 1,352 | 3.13% |
| NKE230324C00124000 | 2023-03-20 3:59PM EDT | 124.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 435 | 544 | 6.25% |
| NKE230324C00125000 | 2023-03-20 3:59PM EDT | 125.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 750 | 942 | 6.25% |
| NKE230324C00126000 | 2023-03-20 3:59PM EDT | 126.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 304 | 715 | 12.50% |
| NKE230324C00127000 | 2023-03-20 3:54PM EDT | 127.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 553 | 989 | 12.50% |
| NKE230324C00128000 | 2023-03-20 3:59PM EDT | 128.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 223 | 390 | 12.50% |
| NKE230324C00129000 | 2023-03-20 3:57PM EDT | 129.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 246 | 592 | 12.50% |
| NKE230324C00130000 | 2023-03-20 3:59PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,974 | 4,455 | 12.50% |
| NKE230324C00131000 | 2023-03-20 3:58PM EDT | 131.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 505 | 1,204 | 12.50% |
| NKE230324C00132000 | 2023-03-20 3:59PM EDT | 132.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 226 | 666 | 25.00% |
| NKE230324C00133000 | 2023-03-20 3:59PM EDT | 133.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 379 | 269 | 25.00% |
| NKE230324C00134000 | 2023-03-20 3:59PM EDT | 134.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 284 | 206 | 25.00% |
| NKE230324C00135000 | 2023-03-20 3:59PM EDT | 135.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 468 | 908 | 25.00% |
| NKE230324C00136000 | 2023-03-20 3:59PM EDT | 136.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 116 | 1,254 | 25.00% |
| NKE230324C00137000 | 2023-03-20 3:54PM EDT | 137.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 155 | 433 | 25.00% |
| NKE230324C00138000 | 2023-03-20 3:59PM EDT | 138.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 574 | 2,766 | 25.00% |
| NKE230324C00139000 | 2023-03-20 3:50PM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 163 | 828 | 25.00% |
| NKE230324C00140000 | 2023-03-20 3:59PM EDT | 140.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,826 | 6,800 | 25.00% |
| NKE230324C00141000 | 2023-03-20 3:34PM EDT | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 207 | 180 | 25.00% |
| NKE230324C00142000 | 2023-03-20 3:49PM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 506 | 427 | 25.00% |
| NKE230324C00143000 | 2023-03-20 3:55PM EDT | 143.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 245 | 154 | 25.00% |
| NKE230324C00144000 | 2023-03-20 3:58PM EDT | 144.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 50.00% |
| NKE230324C00145000 | 2023-03-20 3:59PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 228 | 432 | 50.00% |
| NKE230324C00146000 | 2023-03-20 3:49PM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 83 | 50.00% |
| NKE230324C00147000 | 2023-03-20 3:12PM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 197 | 197 | 50.00% |
| NKE230324C00148000 | 2023-03-20 3:40PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 92 | 50.00% |
| NKE230324C00149000 | 2023-03-20 10:46AM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 62 | 50.00% |
| NKE230324C00150000 | 2023-03-20 3:59PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 524 | 4,437 | 50.00% |
| NKE230324C00155000 | 2023-03-20 3:56PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 258 | 348 | 50.00% |
| NKE230324C00160000 | 2023-03-20 3:06PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 274 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230324P00075000 | 2023-03-13 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| NKE230324P00080000 | 2023-03-20 2:54PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 50.00% |
| NKE230324P00081000 | 2023-03-20 10:04AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 264 | 50.00% |
| NKE230324P00083000 | 2023-03-20 2:04PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 1,516 | 50.00% |
| NKE230324P00084000 | 2023-03-20 3:24PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NKE230324P00085000 | 2023-03-20 3:54PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 407 | 511 | 50.00% |
| NKE230324P00086000 | 2023-03-20 12:07PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| NKE230324P00087000 | 2023-03-20 2:50PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 67 | 50.00% |
| NKE230324P00088000 | 2023-03-20 3:55PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 79 | 50.00% |
| NKE230324P00089000 | 2023-03-20 3:25PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 50.00% |
| NKE230324P00090000 | 2023-03-20 3:59PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 953 | 50.00% |
| NKE230324P00091000 | 2023-03-20 3:07PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 89 | 50.00% |
| NKE230324P00092000 | 2023-03-20 3:36PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 130 | 137 | 50.00% |
| NKE230324P00093000 | 2023-03-20 3:43PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 50.00% |
| NKE230324P00094000 | 2023-03-20 3:24PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 116 | 135 | 50.00% |
| NKE230324P00095000 | 2023-03-20 3:59PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 472 | 650 | 50.00% |
| NKE230324P00096000 | 2023-03-20 3:25PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 730 | 729 | 50.00% |
| NKE230324P00097000 | 2023-03-20 3:59PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 518 | 551 | 50.00% |
| NKE230324P00098000 | 2023-03-20 3:39PM EDT | 98.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 251 | 321 | 50.00% |
| NKE230324P00099000 | 2023-03-20 3:59PM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 698 | 8,839 | 50.00% |
| NKE230324P00100000 | 2023-03-20 3:59PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,146 | 2,860 | 50.00% |
| NKE230324P00101000 | 2023-03-20 3:56PM EDT | 101.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 214 | 4,155 | 50.00% |
| NKE230324P00102000 | 2023-03-20 3:56PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 400 | 334 | 50.00% |
| NKE230324P00103000 | 2023-03-20 3:57PM EDT | 103.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 884 | 807 | 25.00% |
| NKE230324P00104000 | 2023-03-20 3:58PM EDT | 104.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 178 | 172 | 25.00% |
| NKE230324P00105000 | 2023-03-20 3:59PM EDT | 105.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 807 | 2,519 | 25.00% |
| NKE230324P00106000 | 2023-03-20 3:59PM EDT | 106.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 98 | 199 | 25.00% |
| NKE230324P00107000 | 2023-03-20 3:55PM EDT | 107.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 224 | 298 | 25.00% |
| NKE230324P00108000 | 2023-03-20 3:55PM EDT | 108.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 341 | 453 | 25.00% |
| NKE230324P00109000 | 2023-03-20 3:54PM EDT | 109.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 238 | 404 | 25.00% |
| NKE230324P00110000 | 2023-03-20 3:59PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,163 | 1,052 | 25.00% |
| NKE230324P00111000 | 2023-03-20 3:58PM EDT | 111.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 468 | 638 | 25.00% |
| NKE230324P00112000 | 2023-03-20 3:59PM EDT | 112.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 182 | 2,075 | 12.50% |
| NKE230324P00113000 | 2023-03-20 3:56PM EDT | 113.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 108 | 242 | 12.50% |
| NKE230324P00114000 | 2023-03-20 3:48PM EDT | 114.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 215 | 8,170 | 12.50% |
| NKE230324P00115000 | 2023-03-20 3:55PM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 741 | 1,431 | 12.50% |
| NKE230324P00116000 | 2023-03-20 3:57PM EDT | 116.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 262 | 1,155 | 12.50% |
| NKE230324P00117000 | 2023-03-20 3:56PM EDT | 117.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 352 | 440 | 6.25% |
| NKE230324P00118000 | 2023-03-20 3:58PM EDT | 118.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 471 | 1,514 | 6.25% |
| NKE230324P00119000 | 2023-03-20 3:58PM EDT | 119.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 476 | 944 | 6.25% |
| NKE230324P00120000 | 2023-03-20 3:59PM EDT | 120.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 441 | 541 | 3.13% |
| NKE230324P00121000 | 2023-03-20 3:59PM EDT | 121.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 442 | 391 | 0.78% |
| NKE230324P00122000 | 2023-03-20 3:50PM EDT | 122.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 197 | 257 | 0.00% |
| NKE230324P00123000 | 2023-03-20 3:48PM EDT | 123.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 136 | 0.00% |
| NKE230324P00124000 | 2023-03-20 3:48PM EDT | 124.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 27 | 69 | 0.00% |
| NKE230324P00125000 | 2023-03-20 10:09AM EDT | 125.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 16 | 843 | 0.00% |
| NKE230324P00126000 | 2023-03-20 3:18PM EDT | 126.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 0.00% |
| NKE230324P00127000 | 2023-03-20 9:43AM EDT | 127.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| NKE230324P00128000 | 2023-03-20 3:55PM EDT | 128.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 0.00% |
| NKE230324P00129000 | 2023-03-20 2:50PM EDT | 129.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| NKE230324P00130000 | 2023-03-20 2:50PM EDT | 130.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 54 | 85 | 0.00% |
| NKE230324P00131000 | 2023-03-20 2:31PM EDT | 131.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 0.00% |
| NKE230324P00132000 | 2023-03-20 9:55AM EDT | 132.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| NKE230324P00133000 | 2023-03-20 3:55PM EDT | 133.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| NKE230324P00134000 | 2023-03-20 2:24PM EDT | 134.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| NKE230324P00135000 | 2023-03-20 12:48PM EDT | 135.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| NKE230324P00136000 | 2023-03-20 1:06PM EDT | 136.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NKE230324P00137000 | 2023-03-20 3:31PM EDT | 137.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NKE230324P00138000 | 2023-03-20 10:13AM EDT | 138.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NKE230324P00139000 | 2023-03-20 2:49PM EDT | 139.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| NKE230324P00140000 | 2023-03-17 1:09PM EDT | 140.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| NKE230324P00141000 | 2023-03-16 10:40AM EDT | 141.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NKE230324P00142000 | 2023-03-16 10:33AM EDT | 142.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NKE230324P00143000 | 2023-03-15 2:40PM EDT | 143.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| NKE230324P00144000 | 2023-03-17 2:00PM EDT | 144.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| NKE230324P00145000 | 2023-03-17 12:48PM EDT | 145.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NKE230324P00146000 | 2023-03-20 3:25PM EDT | 146.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
