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
60,464.92 -1,580.33 (-2.55%) CMC Crypto 200
1,256.16 -101.85 (-7.50%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00080000 | 2024-05-07 2:25PM EDT | 2024-05-10 | 13.55 | 10.10 | 13.15 | 0.00 | - | 1 | 3 | 157.81% |
| NKE240517C00080000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 14.75 | 10.50 | 13.40 | 0.00 | - | 1 | 125 | 73.14% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 2024-05-24 | 12.60 | 10.55 | 13.60 | 0.00 | - | 10 | 10 | 57.13% |
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 2024-06-07 | 11.28 | 10.35 | 13.45 | 0.00 | - | - | 1 | 63.11% |
| NKE240621C00080000 | 2024-05-07 1:29PM EDT | 2024-06-21 | 13.85 | 11.30 | 13.65 | 0.00 | - | 3 | 2,598 | 54.08% |
| NKE240719C00080000 | 2024-05-10 9:35AM EDT | 2024-07-19 | 13.48 | 12.65 | 13.70 | -1.47 | -9.83% | 5 | 111 | 42.51% |
| NKE240920C00080000 | 2024-05-07 11:31AM EDT | 2024-09-20 | 13.72 | 13.35 | 14.50 | -2.28 | -14.25% | 1 | 277 | 35.79% |
| NKE241018C00080000 | 2024-04-26 2:44PM EDT | 2024-10-18 | 17.31 | 13.65 | 15.85 | 0.00 | - | 5 | 354 | 39.55% |
| NKE241220C00080000 | 2024-05-02 9:42AM EDT | 2024-12-20 | 16.81 | 16.00 | 17.60 | 0.00 | - | 1 | 105 | 40.89% |
| NKE250117C00080000 | 2024-05-10 12:14PM EDT | 2025-01-17 | 16.80 | 16.30 | 16.85 | -1.85 | -9.92% | 2 | 206 | 35.63% |
| NKE250321C00080000 | 2024-05-07 3:38PM EDT | 2025-03-21 | 19.61 | 17.45 | 19.55 | 0.00 | - | 3 | 95 | 41.21% |
| NKE250620C00080000 | 2024-05-09 11:51AM EDT | 2025-06-20 | 20.98 | 18.55 | 19.35 | 0.00 | - | 1 | 73 | 35.71% |
| NKE251219C00080000 | 2024-04-29 9:51AM EDT | 2025-12-19 | 24.20 | 21.35 | 22.95 | 0.00 | - | 1 | 19 | 38.61% |
| NKE260116C00080000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 22.50 | 20.75 | 22.45 | -0.65 | -2.81% | 1 | 87 | 36.51% |
| NKE261218C00080000 | 2024-05-10 10:12AM EDT | 2026-12-18 | 26.80 | 24.90 | 27.55 | -1.70 | -5.96% | 4 | 39 | 39.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00080000 | 2024-05-07 9:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 314 | 103.13% |
| NKE240517P00080000 | 2024-05-10 12:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 46 | 1,343 | 43.75% |
| NKE240524P00080000 | 2024-05-08 11:21AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 115 | 37.31% |
| NKE240531P00080000 | 2024-05-09 10:11AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.38 | 0.00 | - | 1 | 41 | 41.41% |
| NKE240607P00080000 | 2024-05-08 11:21AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.39 | 0.00 | - | 1 | 14 | 36.28% |
| NKE240614P00080000 | 2024-05-09 1:17PM EDT | 2024-06-14 | 0.17 | 0.17 | 0.20 | +0.11 | +183.33% | 1 | 8 | 27.74% |
| NKE240621P00080000 | 2024-05-10 10:59AM EDT | 2024-06-21 | 0.24 | 0.22 | 0.25 | +0.08 | +50.00% | 8 | 6,952 | 26.71% |
| NKE240719P00080000 | 2024-05-10 1:00PM EDT | 2024-07-19 | 0.93 | 0.92 | 0.96 | +0.17 | +22.37% | 22 | 7,646 | 30.45% |
| NKE240920P00080000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 1.64 | 1.61 | 1.65 | +0.26 | +18.84% | 9 | 4,961 | 27.19% |
| NKE241018P00080000 | 2024-05-10 10:28AM EDT | 2024-10-18 | 2.17 | 2.30 | 2.36 | -0.01 | -0.46% | 4 | 3,140 | 28.88% |
| NKE241220P00080000 | 2024-05-10 12:39PM EDT | 2024-12-20 | 3.20 | 2.94 | 3.30 | +0.40 | +14.29% | 3 | 3,850 | 28.85% |
| NKE250117P00080000 | 2024-05-10 1:11PM EDT | 2025-01-17 | 3.55 | 3.20 | 3.60 | +0.45 | +14.52% | 101 | 8,664 | 28.46% |
| NKE250321P00080000 | 2024-05-08 3:10PM EDT | 2025-03-21 | 3.75 | 4.05 | 4.30 | 0.00 | - | 20 | 1,288 | 28.03% |
| NKE250620P00080000 | 2024-05-03 1:29PM EDT | 2025-06-20 | 4.80 | 3.95 | 6.00 | 0.00 | - | 2 | 7,457 | 30.02% |
| NKE251219P00080000 | 2024-05-10 11:57AM EDT | 2025-12-19 | 6.40 | 6.35 | 7.50 | +0.50 | +8.47% | 3 | 1,370 | 28.75% |
| NKE260116P00080000 | 2024-05-10 12:26PM EDT | 2026-01-16 | 6.85 | 6.80 | 7.90 | +0.70 | +11.38% | 408 | 2,623 | 29.07% |
| NKE261218P00080000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 7.76 | 8.55 | 8.90 | 0.00 | - | 1 | 78 | 25.36% |
© 2024 Yahoo. All rights reserved.