Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,729.41 -1,976.39 (-3.15%) CMC Crypto 200
1,258.90 -99.11 (-7.30%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 19.10 | 23.05 | 0.00 | - | 1 | 1 | 267.97% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 14.10 | 18.05 | 0.00 | - | 1 | 1 | 207.03% |
| NKE240510C00080000 | 2024-05-07 2:25PM EDT | 80.00 | 13.55 | 9.10 | 13.05 | 0.00 | - | 1 | 3 | 148.05% |
| NKE240510C00082000 | 2024-05-07 10:02AM EDT | 82.00 | 10.75 | 7.15 | 11.05 | 0.00 | - | 1 | 1 | 129.30% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 6.15 | 10.05 | 0.00 | - | 1 | 2 | 117.19% |
| NKE240510C00084000 | 2024-05-09 11:47AM EDT | 84.00 | 9.60 | 5.15 | 8.80 | 0.00 | - | 4 | 12 | 78.13% |
| NKE240510C00085000 | 2024-05-10 12:41PM EDT | 85.00 | 6.30 | 4.15 | 7.85 | -2.45 | -28.00% | 72 | 3 | 75.00% |
| NKE240510C00086000 | 2024-05-02 9:33AM EDT | 86.00 | 5.45 | 3.90 | 6.85 | 0.00 | - | 1 | 2 | 108.79% |
| NKE240510C00087000 | 2024-05-09 3:17PM EDT | 87.00 | 6.50 | 2.15 | 5.95 | 0.00 | - | 12 | 62 | 61.33% |
| NKE240510C00088000 | 2024-05-09 3:35PM EDT | 88.00 | 6.15 | 1.16 | 5.05 | 0.00 | - | 4 | 102 | 55.27% |
| NKE240510C00089000 | 2024-05-10 3:35PM EDT | 89.00 | 2.09 | 0.30 | 4.00 | -2.25 | -51.84% | 12 | 50 | 155.96% |
| NKE240510C00090000 | 2024-05-10 3:46PM EDT | 90.00 | 1.00 | 0.55 | 1.90 | -2.28 | -69.51% | 237 | 296 | 73.05% |
| NKE240510C00091000 | 2024-05-10 3:59PM EDT | 91.00 | 0.01 | 0.00 | 0.05 | -2.87 | -99.65% | 997 | 331 | 4.00% |
| NKE240510C00092000 | 2024-05-10 3:36PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -1.45 | -99.32% | 1,640 | 441 | 12.50% |
| NKE240510C00093000 | 2024-05-10 3:58PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 1,731 | 1,515 | 21.88% |
| NKE240510C00094000 | 2024-05-10 3:34PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 422 | 1,413 | 30.47% |
| NKE240510C00095000 | 2024-05-10 3:45PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 229 | 2,754 | 38.28% |
| NKE240510C00096000 | 2024-05-10 3:31PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,759 | 46.88% |
| NKE240510C00097000 | 2024-05-10 3:07PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 529 | 50.00% |
| NKE240510C00098000 | 2024-05-10 3:39PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 548 | 56.25% |
| NKE240510C00099000 | 2024-05-10 9:40AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 62.50% |
| NKE240510C00100000 | 2024-05-10 10:17AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 777 | 68.75% |
| NKE240510C00101000 | 2024-05-09 11:09AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 232 | 75.00% |
| NKE240510C00102000 | 2024-05-10 11:50AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 173 | 81.25% |
| NKE240510C00103000 | 2024-05-07 10:42AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 65 | 87.50% |
| NKE240510C00104000 | 2024-05-08 2:19PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 127 | 93.75% |
| NKE240510C00105000 | 2024-05-06 1:32PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 100.00% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 16 | 94 | 189.84% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 200 | 6 | 198.83% |
| NKE240510C00108000 | 2024-04-29 2:59PM EDT | 108.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 208.20% |
| NKE240510C00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 131.25% |
| NKE240510C00140000 | 2024-05-06 9:56AM EDT | 140.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 565.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-05-01 9:52AM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 516.80% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 30 | 303.91% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 10 | 84 | 237.11% |
| NKE240510P00077000 | 2024-05-01 11:50AM EDT | 77.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 26 | 328 | 188.28% |
| NKE240510P00078000 | 2024-05-02 2:39PM EDT | 78.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 4 | 125 | 167.97% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 370 | 175 | 184.77% |
| NKE240510P00080000 | 2024-05-07 9:32AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 314 | 98.44% |
| NKE240510P00081000 | 2024-05-07 9:39AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 830 | 1,122 | 84.38% |
| NKE240510P00082000 | 2024-05-06 3:45PM EDT | 82.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 40 | 99 | 130.08% |
| NKE240510P00083000 | 2024-05-10 3:53PM EDT | 83.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 3 | 244 | 73.44% |
| NKE240510P00084000 | 2024-05-10 3:54PM EDT | 84.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 869 | 74.22% |
| NKE240510P00085000 | 2024-05-09 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 186 | 296 | 106.06% |
| NKE240510P00086000 | 2024-05-09 12:08PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 714 | 53.13% |
| NKE240510P00087000 | 2024-05-10 1:17PM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 1,857 | 43.75% |
| NKE240510P00088000 | 2024-05-10 3:21PM EDT | 88.00 | 0.11 | 0.00 | 0.29 | +0.09 | +450.00% | 54 | 2,869 | 53.13% |
| NKE240510P00089000 | 2024-05-10 3:30PM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 288 | 840 | 24.22% |
| NKE240510P00090000 | 2024-05-10 3:31PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,655 | 3,214 | 11.72% |
| NKE240510P00091000 | 2024-05-10 3:59PM EDT | 91.00 | 0.13 | 0.06 | 0.54 | +0.09 | +225.00% | 1,235 | 690 | 26.86% |
| NKE240510P00092000 | 2024-05-10 3:53PM EDT | 92.00 | 0.93 | 0.84 | 2.09 | +0.84 | +933.33% | 2,649 | 2,434 | 78.61% |
| NKE240510P00093000 | 2024-05-10 3:54PM EDT | 93.00 | 1.89 | 1.64 | 2.94 | +1.59 | +530.00% | 319 | 543 | 89.45% |
| NKE240510P00094000 | 2024-05-10 3:54PM EDT | 94.00 | 2.89 | 2.05 | 3.85 | +2.07 | +252.44% | 105 | 268 | 100.98% |
| NKE240510P00095000 | 2024-05-10 3:09PM EDT | 95.00 | 3.95 | 2.68 | 5.40 | +2.74 | +226.45% | 87 | 334 | 151.17% |
| NKE240510P00096000 | 2024-05-10 3:52PM EDT | 96.00 | 4.84 | 2.99 | 6.60 | +2.37 | +95.95% | 9 | 19 | 179.69% |
| NKE240510P00097000 | 2024-05-09 11:49AM EDT | 97.00 | 3.43 | 4.50 | 7.20 | 0.00 | - | 4 | 60 | 169.73% |
| NKE240510P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.45 | 5.10 | 8.75 | 0.00 | - | 38 | 5 | 220.02% |
| NKE240510P00099000 | 2024-05-08 3:07PM EDT | 99.00 | 5.77 | 5.95 | 9.55 | 0.00 | - | 1 | 0 | 221.78% |
| NKE240510P00100000 | 2024-05-10 10:11AM EDT | 100.00 | 9.10 | 6.95 | 10.60 | +2.85 | +45.60% | 5 | 5 | 239.06% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 8.00 | 11.85 | 0.00 | - | 2 | 1 | 269.53% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 8.95 | 12.85 | 0.00 | - | 1 | 0 | 283.01% |
| NKE240510P00103000 | 2024-05-10 9:55AM EDT | 103.00 | 10.35 | 9.95 | 13.85 | -0.35 | -3.27% | 1 | 2 | 296.19% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 17.00 | 20.80 | 0.00 | - | 28 | 0 | 375.98% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.65 | 23.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.