NYSE - Nasdaq Real Time Price • USD
NIKE, Inc. (NKE)
As of 3:25 PM EDT. Market Open.
| 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 | 12.25 | 15.00 | 0.00 | 0.00% | 1 | 2 | 103.13% |
| NKE240426C00082000 | 4/18/2024 1:51 PM | 82 | 13.10 | 12.10 | 14.25 | 0.00 | 0.00% | 8 | 9 | 127.34% |
| NKE240426C00084000 | 4/11/2024 6:56 PM | 84 | 8.26 | 9.65 | 12.00 | 0.00 | 0.00% | 1 | 1 | 95.21% |
| NKE240426C00085000 | 4/15/2024 2:50 PM | 85 | 7.10 | 8.40 | 9.80 | 0.00 | 0.00% | 4 | 6 | 86.82% |
| NKE240426C00086000 | 4/22/2024 1:56 PM | 86 | 8.25 | 7.35 | 9.05 | 0.00 | 0.00% | 2 | 0 | 91.11% |
| NKE240426C00087000 | 4/15/2024 3:28 PM | 87 | 6.99 | 6.40 | 9.10 | 0.00 | 0.00% | 1 | 14 | 70.31% |
| NKE240426C00088000 | 4/22/2024 7:46 PM | 88 | 6.56 | 5.00 | 8.00 | 0.00 | 0.00% | 8 | 73 | 50.39% |
| NKE240426C00089000 | 4/22/2024 5:59 PM | 89 | 5.89 | 4.90 | 5.85 | 0.00 | 0.00% | 9 | 174 | 60.25% |
| NKE240426C00090000 | 4/23/2024 3:40 PM | 90 | 4.20 | 4.20 | 4.70 | -0.30 | -6.67% | 15 | 153 | 46.88% |
| NKE240426C00091000 | 4/23/2024 2:37 PM | 91 | 3.40 | 3.50 | 3.60 | -0.57 | -14.36% | 3 | 620 | 35.60% |
| NKE240426C00092000 | 4/23/2024 5:38 PM | 92 | 2.80 | 2.51 | 2.62 | 0.06 | 2.19% | 3 | 530 | 29.00% |
| NKE240426C00093000 | 4/23/2024 6:36 PM | 93 | 1.84 | 1.69 | 1.75 | -0.06 | -3.16% | 39 | 995 | 24.95% |
| NKE240426C00094000 | 4/23/2024 6:45 PM | 94 | 1.11 | 1.00 | 1.04 | -0.02 | -1.77% | 261 | 922 | 22.66% |
| NKE240426C00095000 | 4/23/2024 7:08 PM | 95 | 0.53 | 0.53 | 0.55 | -0.13 | -18.31% | 1,645 | 3,143 | 21.78% |
| NKE240426C00096000 | 4/23/2024 7:08 PM | 96 | 0.23 | 0.23 | 0.25 | -0.09 | -28.12% | 838 | 2,123 | 21.29% |
| NKE240426C00097000 | 4/23/2024 6:56 PM | 97 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 414 | 1,210 | 21.68% |
| NKE240426C00098000 | 4/23/2024 6:36 PM | 98 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 244 | 1,952 | 22.66% |
| NKE240426C00099000 | 4/23/2024 5:49 PM | 99 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 19 | 732 | 25.00% |
| NKE240426C00100000 | 4/23/2024 6:57 PM | 100 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 128 | 1,432 | 27.34% |
| NKE240426C00101000 | 4/23/2024 5:55 PM | 101 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 3 | 252 | 33.20% |
| NKE240426C00102000 | 4/23/2024 4:41 PM | 102 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 540 | 296 | 34.77% |
| NKE240426C00103000 | 4/19/2024 7:27 PM | 103 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 132 | 41.02% |
| NKE240426C00104000 | 4/22/2024 4:50 PM | 104 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 3 | 141 | 44.53% |
| NKE240426C00105000 | 4/23/2024 4:48 PM | 105 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 7 | 974 | 45.70% |
| NKE240426C00106000 | 4/23/2024 2:45 PM | 106 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 1 | 231 | 64.06% |
| NKE240426C00107000 | 4/18/2024 7:04 PM | 107 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 100 | 222 | 66.99% |
| NKE240426C00108000 | 4/15/2024 1:52 PM | 108 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 121 | 71.09% |
| NKE240426C00109000 | 4/15/2024 5:45 PM | 109 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 80 | 98.34% |
| NKE240426C00110000 | 4/19/2024 2:01 PM | 110 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 203 | 80.66% |
| NKE240426C00111000 | 4/15/2024 1:56 PM | 111 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 19 | 107.42% |
| NKE240426C00112000 | 4/22/2024 6:21 PM | 112 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 18 | 111.72% |
| NKE240426C00113000 | 4/11/2024 3:40 PM | 113 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 25 | 116.02% |
| NKE240426C00114000 | 3/22/2024 4:46 PM | 114 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 1 | 136.33% |
| NKE240426C00115000 | 4/23/2024 7:08 PM | 115 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 1 | 84 | 67.19% |
| NKE240426C00120000 | 3/28/2024 4:52 PM | 120 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 323 | 94.53% |
| NKE240426C00125000 | 4/15/2024 1:53 PM | 125 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 112 | 130.47% |
| 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 | 0.03 | 0.00 | 0.00% | - | 50 | 162.50% |
| NKE240426P00075000 | 4/22/2024 1:45 PM | 75 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 302 | 78.13% |
| NKE240426P00077000 | 4/22/2024 2:27 PM | 77 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 98 | 81.25% |
| NKE240426P00078000 | 4/17/2024 2:11 PM | 78 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 90 | 87 | 76.56% |
| NKE240426P00079000 | 4/18/2024 7:03 PM | 79 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 256 | 54 | 71.88% |
| NKE240426P00080000 | 4/23/2024 2:51 PM | 80 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 206 | 67.19% |
| NKE240426P00081000 | 4/17/2024 2:24 PM | 81 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 146 | 62 | 62.50% |
| NKE240426P00082000 | 4/19/2024 2:53 PM | 82 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 34 | 53.13% |
| NKE240426P00083000 | 4/23/2024 2:31 PM | 83 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 32 | 150 | 51.56% |
| NKE240426P00084000 | 4/23/2024 2:40 PM | 84 | 0.23 | 0.01 | 0.04 | 0.20 | 666.67% | 1 | 141 | 50.78% |
| NKE240426P00085000 | 4/23/2024 2:21 PM | 85 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 16 | 5,503 | 47.66% |
| NKE240426P00086000 | 4/22/2024 6:55 PM | 86 | 0.05 | 0.01 | 0.06 | 0.04 | 400.00% | 8 | 461 | 48.05% |
| NKE240426P00087000 | 4/23/2024 2:00 PM | 87 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 1 | 1,486 | 44.14% |
| NKE240426P00088000 | 4/23/2024 3:43 PM | 88 | 0.04 | 0.02 | 0.03 | 0.02 | 100.00% | 10 | 5,757 | 33.59% |
| NKE240426P00089000 | 4/23/2024 6:03 PM | 89 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 14 | 1,416 | 31.64% |
| NKE240426P00090000 | 4/23/2024 6:34 PM | 90 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 94 | 1,054 | 26.56% |
| NKE240426P00091000 | 4/23/2024 7:03 PM | 91 | 0.08 | 0.07 | 0.08 | -0.06 | -46.15% | 75 | 1,023 | 23.83% |
| NKE240426P00092000 | 4/23/2024 6:58 PM | 92 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 262 | 1,011 | 21.68% |
| NKE240426P00093000 | 4/23/2024 6:27 PM | 93 | 0.30 | 0.28 | 0.32 | -0.13 | -30.23% | 205 | 1,337 | 20.56% |
| NKE240426P00094000 | 4/23/2024 6:46 PM | 94 | 0.58 | 0.59 | 0.62 | -0.19 | -24.68% | 452 | 785 | 19.19% |
| NKE240426P00095000 | 4/23/2024 6:56 PM | 95 | 1.05 | 1.11 | 1.15 | -0.17 | -13.93% | 91 | 536 | 18.65% |
| NKE240426P00096000 | 4/23/2024 6:11 PM | 96 | 1.74 | 1.80 | 1.88 | 0.16 | 10.13% | 11 | 194 | 18.12% |
| NKE240426P00097000 | 4/23/2024 1:43 PM | 97 | 2.65 | 2.66 | 2.77 | -0.35 | -11.67% | 3 | 47 | 18.16% |
| NKE240426P00098000 | 4/23/2024 2:00 PM | 98 | 4.00 | 2.87 | 4.45 | 0.20 | 5.26% | 1 | 15 | 52.00% |
| NKE240426P00099000 | 4/19/2024 2:23 PM | 99 | 3.25 | 4.45 | 4.80 | 0.00 | 0.00% | 5 | 75 | 30.47% |
| NKE240426P00100000 | 4/22/2024 7:36 PM | 100 | 5.60 | 4.25 | 6.85 | 0.00 | 0.00% | 10 | 13 | 79.35% |
| NKE240426P00101000 | 4/18/2024 7:16 PM | 101 | 5.51 | 5.85 | 7.70 | 0.00 | 0.00% | 1 | 1 | 81.35% |
| NKE240426P00102000 | 4/1/2024 6:59 PM | 102 | 9.50 | 6.75 | 8.35 | 0.00 | 0.00% | 2 | 0 | 74.80% |
| NKE240426P00103000 | 4/10/2024 7:46 PM | 103 | 13.75 | 7.75 | 8.75 | 0.00 | 0.00% | 60 | 0 | 41.80% |
| NKE240426P00104000 | 3/26/2024 7:29 PM | 104 | 11.38 | 9.45 | 10.70 | 0.00 | 0.00% | 2 | 2 | 73.14% |
| NKE240426P00105000 | 4/8/2024 2:45 PM | 105 | 15.07 | 9.00 | 12.00 | 0.00 | 0.00% | 1 | 0 | 117.48% |
| NKE240426P00106000 | 3/21/2024 3:16 PM | 106 | 7.29 | 9.10 | 13.35 | 0.00 | 0.00% | 21 | 0 | 135.79% |
| NKE240426P00107000 | 3/22/2024 1:33 PM | 107 | 13.94 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 0 | 147.07% |
| NKE240426P00110000 | 3/19/2024 3:05 PM | 110 | 12.00 | 12.25 | 16.25 | 0.00 | 0.00% | 5 | 0 | 112.50% |
| NKE240426P00111000 | 4/17/2024 6:14 PM | 111 | 15.65 | 15.10 | 16.70 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| NKE240426P00112000 | 3/21/2024 1:55 PM | 112 | 11.82 | 15.00 | 19.50 | 0.00 | 0.00% | 1 | 0 | 176.17% |
| NKE240426P00114000 | 3/27/2024 2:07 PM | 114 | 20.75 | 18.55 | 21.35 | 0.00 | 0.00% | 1 | 0 | 108.98% |
| NKE240426P00140000 | 3/21/2024 6:23 PM | 140 | 38.50 | 43.00 | 47.20 | 0.00 | 0.00% | - | 0 | 285.84% |
Related Tickers
ADS.DE adidas AG
227.90
+1.83%
CROX Crocs, Inc.
127.36
+1.58%
ONON On Holding AG
32.40
+1.46%
ADDYY adidas AG
122.18
+2.10%
DECK Deckers Outdoor Corporation
827.17
+2.09%
SKX Skechers U.S.A., Inc.
59.59
+2.72%
BIRK Birkenstock Holding plc
44.61
+1.61%
DOCS.L Dr. Martens plc
74.05
+2.70%
FORD Forward Industries, Inc.
0.5100
0.00%
PUM.DE PUMA SE
42.94
+0.54%