NYSE - Delayed Quote • USD
NIKE, Inc. (NKE)
At close: 4:00 PM EDT
After hours: 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426C00081000 | 4/22/2024 2:03 PM | 81 | 13.40 | 11.90 | 14.90 | 0.00 | 0.00% | 1 | 2 | 195.31% |
| NKE240426C00082000 | 4/18/2024 1:51 PM | 82 | 13.10 | 10.90 | 13.75 | 0.00 | 0.00% | 8 | 9 | 169.92% |
| NKE240426C00084000 | 4/11/2024 6:56 PM | 84 | 8.26 | 9.75 | 12.05 | 0.00 | 0.00% | 1 | 1 | 211.72% |
| NKE240426C00085000 | 4/26/2024 2:05 PM | 85 | 10.10 | 7.90 | 9.65 | 3.00 | 42.25% | 1 | 6 | 173.24% |
| NKE240426C00086000 | 4/22/2024 1:56 PM | 86 | 8.25 | 7.00 | 9.90 | 0.00 | 0.00% | 2 | 0 | 138.09% |
| NKE240426C00087000 | 4/26/2024 1:36 PM | 87 | 7.68 | 6.70 | 8.30 | 0.69 | 9.87% | 2 | 14 | 130.27% |
| NKE240426C00088000 | 4/26/2024 3:50 PM | 88 | 6.49 | 5.05 | 6.85 | 0.50 | 8.35% | 26 | 71 | 146.48% |
| NKE240426C00089000 | 4/26/2024 7:34 PM | 89 | 5.00 | 3.05 | 6.05 | -0.73 | -12.74% | 8 | 173 | 144.92% |
| NKE240426C00090000 | 4/26/2024 7:43 PM | 90 | 4.06 | 2.99 | 4.90 | 1.18 | 40.97% | 27 | 139 | 118.07% |
| NKE240426C00091000 | 4/26/2024 7:45 PM | 91 | 2.95 | 2.81 | 3.95 | 0.04 | 1.37% | 40 | 601 | 64.45% |
| NKE240426C00092000 | 4/26/2024 7:59 PM | 92 | 2.14 | 1.86 | 2.16 | 0.20 | 10.31% | 61 | 474 | 28.91% |
| NKE240426C00093000 | 4/26/2024 7:48 PM | 93 | 1.02 | 0.93 | 1.33 | -0.12 | -10.53% | 177 | 842 | 31.45% |
| NKE240426C00094000 | 4/26/2024 7:53 PM | 94 | 0.08 | 0.01 | 0.50 | -0.40 | -83.33% | 533 | 973 | 22.27% |
| NKE240426C00095000 | 4/26/2024 7:38 PM | 95 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 1,417 | 2,489 | 10.55% |
| NKE240426C00096000 | 4/26/2024 7:59 PM | 96 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,914 | 2,350 | 19.53% |
| NKE240426C00097000 | 4/26/2024 7:54 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 720 | 4,034 | 28.13% |
| NKE240426C00098000 | 4/26/2024 7:52 PM | 98 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 1,069 | 35.94% |
| NKE240426C00099000 | 4/26/2024 7:22 PM | 99 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 711 | 43.75% |
| NKE240426C00100000 | 4/26/2024 5:55 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 1,469 | 50.78% |
| NKE240426C00101000 | 4/24/2024 6:07 PM | 101 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 247 | 53.13% |
| NKE240426C00102000 | 4/26/2024 5:42 PM | 102 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 758 | 59.38% |
| NKE240426C00103000 | 4/19/2024 7:27 PM | 103 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 132 | 65.63% |
| NKE240426C00104000 | 4/23/2024 2:45 PM | 104 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 138 | 71.88% |
| NKE240426C00105000 | 4/26/2024 4:09 PM | 105 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 968 | 78.13% |
| NKE240426C00106000 | 4/23/2024 2:45 PM | 106 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 232 | 111.72% |
| NKE240426C00107000 | 4/18/2024 7:04 PM | 107 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 100 | 222 | 139.06% |
| NKE240426C00108000 | 4/15/2024 1:52 PM | 108 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 14 | 121 | 174.22% |
| NKE240426C00109000 | 4/15/2024 5:45 PM | 109 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 4 | 80 | 183.20% |
| NKE240426C00110000 | 4/24/2024 6:07 PM | 110 | 0.07 | 0.00 | 0.23 | 0.00 | 0.00% | 3 | 203 | 162.89% |
| NKE240426C00111000 | 4/15/2024 1:56 PM | 111 | 0.02 | 0.00 | 0.44 | 0.00 | 0.00% | 2 | 19 | 192.58% |
| NKE240426C00112000 | 4/22/2024 6:21 PM | 112 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 18 | 206.25% |
| NKE240426C00113000 | 4/11/2024 3:40 PM | 113 | 0.75 | 0.00 | 2.13 | 0.00 | 0.00% | 3 | 25 | 308.01% |
| NKE240426C00114000 | 3/22/2024 4:46 PM | 114 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 1 | 274.61% |
| NKE240426C00115000 | 4/24/2024 2:28 PM | 115 | 0.01 | 0.00 | 0.93 | 0.00 | 0.00% | 1 | 83 | 263.28% |
| NKE240426C00120000 | 3/28/2024 4:52 PM | 120 | 0.08 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 323 | 373.63% |
| NKE240426C00125000 | 4/15/2024 1:53 PM | 125 | 0.04 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 112 | 348.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426P00060000 | 4/17/2024 2:45 PM | 60 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 50 | 312.50% |
| NKE240426P00075000 | 4/22/2024 1:45 PM | 75 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 302 | 156.25% |
| NKE240426P00077000 | 4/22/2024 2:27 PM | 77 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 98 | 146.88% |
| NKE240426P00078000 | 4/17/2024 2:11 PM | 78 | 0.04 | 0.00 | 0.42 | 0.00 | 0.00% | 90 | 87 | 219.53% |
| NKE240426P00079000 | 4/18/2024 7:03 PM | 79 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 256 | 54 | 178.52% |
| NKE240426P00080000 | 4/25/2024 6:24 PM | 80 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 197 | 169.14% |
| NKE240426P00081000 | 4/17/2024 2:24 PM | 81 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 146 | 62 | 133.59% |
| NKE240426P00082000 | 4/19/2024 2:53 PM | 82 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 34 | 106.25% |
| NKE240426P00083000 | 4/25/2024 3:39 PM | 83 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 168 | 96.88% |
| NKE240426P00084000 | 4/26/2024 1:55 PM | 84 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 147 | 81.25% |
| NKE240426P00085000 | 4/26/2024 1:55 PM | 85 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 95 | 5,496 | 106.25% |
| NKE240426P00086000 | 4/25/2024 1:36 PM | 86 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 455 | 65.63% |
| NKE240426P00087000 | 4/26/2024 6:58 PM | 87 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,485 | 59.38% |
| NKE240426P00088000 | 4/26/2024 7:06 PM | 88 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 5,744 | 56.25% |
| NKE240426P00089000 | 4/25/2024 6:47 PM | 89 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 23 | 1,402 | 68.75% |
| NKE240426P00090000 | 4/26/2024 7:32 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,055 | 39.06% |
| NKE240426P00091000 | 4/26/2024 6:12 PM | 91 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 29 | 1,224 | 39.06% |
| NKE240426P00092000 | 4/26/2024 7:32 PM | 92 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 107 | 664 | 21.88% |
| NKE240426P00093000 | 4/26/2024 7:53 PM | 93 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 409 | 992 | 12.89% |
| NKE240426P00094000 | 4/26/2024 7:59 PM | 94 | 0.02 | 0.00 | 0.03 | -0.54 | -96.43% | 1,648 | 778 | 3.81% |
| NKE240426P00095000 | 4/26/2024 7:59 PM | 95 | 0.85 | 0.68 | 2.79 | -0.36 | -29.75% | 431 | 378 | 63.09% |
| NKE240426P00096000 | 4/26/2024 7:19 PM | 96 | 1.86 | 1.65 | 2.88 | -0.28 | -13.08% | 66 | 215 | 54.10% |
| NKE240426P00097000 | 4/26/2024 6:17 PM | 97 | 2.80 | 2.37 | 3.25 | -0.03 | -1.06% | 124 | 41 | 67.58% |
| NKE240426P00098000 | 4/26/2024 1:52 PM | 98 | 3.00 | 2.98 | 5.30 | -1.14 | -27.54% | 3 | 14 | 71.78% |
| NKE240426P00099000 | 4/26/2024 3:55 PM | 99 | 4.43 | 4.40 | 5.80 | -1.67 | -27.38% | 2 | 74 | 79.69% |
| NKE240426P00100000 | 4/25/2024 2:14 PM | 100 | 6.78 | 4.00 | 7.00 | 0.00 | 0.00% | 1 | 12 | 160.35% |
| NKE240426P00101000 | 4/24/2024 6:53 PM | 101 | 6.20 | 5.00 | 8.05 | 0.00 | 0.00% | 3 | 1 | 177.64% |
| NKE240426P00102000 | 4/1/2024 6:59 PM | 102 | 9.50 | 7.10 | 9.95 | 0.00 | 0.00% | 2 | 0 | 152.73% |
| NKE240426P00103000 | 4/10/2024 7:46 PM | 103 | 13.75 | 7.00 | 10.25 | 0.00 | 0.00% | 60 | 0 | 217.77% |
| NKE240426P00104000 | 4/24/2024 6:50 PM | 104 | 9.20 | 8.50 | 10.30 | 0.00 | 0.00% | 7 | 2 | 154.69% |
| NKE240426P00105000 | 4/8/2024 2:45 PM | 105 | 15.07 | 9.80 | 12.70 | 0.00 | 0.00% | 1 | 0 | 159.57% |
| NKE240426P00106000 | 3/21/2024 3:16 PM | 106 | 7.29 | 9.10 | 13.35 | 0.00 | 0.00% | 21 | 0 | 262.70% |
| NKE240426P00107000 | 3/22/2024 1:33 PM | 107 | 13.94 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 0 | 285.35% |
| NKE240426P00110000 | 3/19/2024 3:05 PM | 110 | 12.00 | 12.25 | 16.25 | 0.00 | 0.00% | 5 | 0 | 207.03% |
| NKE240426P00111000 | 4/17/2024 6:14 PM | 111 | 15.65 | 14.90 | 18.65 | 0.00 | 0.00% | 28 | 0 | 342.58% |
| NKE240426P00112000 | 3/21/2024 1:55 PM | 112 | 11.82 | 15.00 | 19.50 | 0.00 | 0.00% | 1 | 0 | 342.58% |
| NKE240426P00114000 | 3/27/2024 2:07 PM | 114 | 20.75 | 18.50 | 20.70 | 0.00 | 0.00% | 1 | 0 | 294.73% |
| NKE240426P00140000 | 3/21/2024 6:23 PM | 140 | 38.50 | 43.00 | 47.20 | 0.00 | 0.00% | - | 0 | 556.64% |
Related Tickers
CROX Crocs, Inc.
125.40
+1.53%
ONON On Holding AG
32.79
+2.66%
ADS.DE adidas AG
230.90
+1.99%
DECK Deckers Outdoor Corporation
833.46
+3.34%
SKX Skechers U.S.A., Inc.
65.41
+11.20%
FORD Forward Industries, Inc.
0.5350
-4.29%
ADDYY adidas AG
123.82
+1.83%
PUM.DE PUMA SE
43.71
+3.82%
BIRK Birkenstock Holding plc
45.45
+1.36%
9904.TW Pou Chen Corporation
36.05
+1.26%