NYSE - Delayed Quote • USD
NIKE, Inc. (NKE)
At close: 4:00 PM EDT
After hours: 7:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419C00045000 | 10/19/2023 5:26 PM | 45 | 59.80 | 60.95 | 61.75 | 0.00 | 0.00% | 1 | 3 | 2,313.28% |
| NKE240419C00047500 | 11/29/2023 3:12 PM | 47.5 | 63.30 | 60.50 | 62.35 | 0.00 | 0.00% | 2 | 11 | 2,445.70% |
| NKE240419C00050000 | 10/24/2023 2:19 PM | 50 | 55.75 | 58.05 | 58.85 | 0.00 | 0.00% | 3 | 7 | 2,267.77% |
| NKE240419C00055000 | 12/4/2023 4:16 PM | 55 | 60.00 | 46.40 | 50.10 | 0.00 | 0.00% | 4 | 0 | 1,575.78% |
| NKE240419C00060000 | 2/16/2024 7:44 PM | 60 | 43.60 | 38.00 | 42.35 | 0.00 | 0.00% | 1 | 14 | 1,141.50% |
| NKE240419C00065000 | 2/29/2024 4:04 PM | 65 | 39.97 | 27.85 | 31.00 | 0.00 | 0.00% | 1 | 17 | 609.77% |
| NKE240419C00070000 | 2/20/2024 5:15 PM | 70 | 34.20 | 30.50 | 33.30 | 0.00 | 0.00% | 24 | 121 | 1,000.98% |
| NKE240419C00075000 | 4/19/2024 2:08 PM | 75 | 20.88 | 17.40 | 22.00 | 6.78 | 48.09% | 1 | 231 | 250.00% |
| NKE240419C00080000 | 4/18/2024 1:55 PM | 80 | 15.15 | 13.00 | 17.00 | 0.00 | 0.00% | 1 | 448 | 240.23% |
| NKE240419C00082500 | 4/5/2024 2:47 PM | 82.5 | 7.45 | 10.40 | 14.45 | 0.00 | 0.00% | 1 | 182 | 196.88% |
| NKE240419C00084000 | 4/10/2024 2:00 PM | 84 | 5.80 | 9.20 | 12.65 | 0.00 | 0.00% | - | 1 | 176.95% |
| NKE240419C00085000 | 4/19/2024 4:44 PM | 85 | 9.86 | 7.65 | 11.65 | -0.39 | -3.80% | 43 | 383 | 123.05% |
| NKE240419C00086000 | 4/11/2024 4:30 PM | 86 | 5.77 | 6.65 | 10.65 | 0.00 | 0.00% | 1 | 6 | 112.11% |
| NKE240419C00087000 | 4/19/2024 5:03 PM | 87 | 8.10 | 5.65 | 9.65 | 1.40 | 20.90% | 1 | 142 | 101.17% |
| NKE240419C00087500 | 4/17/2024 5:13 PM | 87.5 | 7.37 | 5.15 | 9.15 | 0.00 | 0.00% | 1 | 429 | 95.51% |
| NKE240419C00088000 | 4/19/2024 7:35 PM | 88 | 6.90 | 6.10 | 8.35 | 1.20 | 21.05% | 26 | 127 | 149.32% |
| NKE240419C00089000 | 4/19/2024 7:50 PM | 89 | 5.10 | 5.00 | 7.00 | -1.36 | -21.05% | 6 | 1,068 | 116.02% |
| NKE240419C00090000 | 4/19/2024 7:56 PM | 90 | 4.50 | 3.55 | 5.05 | -1.12 | -19.93% | 160 | 2,637 | 105.37% |
| NKE240419C00091000 | 4/19/2024 7:52 PM | 91 | 3.80 | 2.00 | 5.65 | -0.90 | -19.15% | 56 | 2,607 | 72.85% |
| NKE240419C00092000 | 4/19/2024 7:58 PM | 92 | 2.70 | 1.30 | 4.65 | -1.00 | -27.03% | 177 | 2,882 | 69.34% |
| NKE240419C00092500 | 4/19/2024 7:55 PM | 92.5 | 2.50 | 1.79 | 2.57 | -0.80 | -24.24% | 101 | 2,700 | 67.19% |
| NKE240419C00093000 | 4/19/2024 7:56 PM | 93 | 1.70 | 1.00 | 3.65 | -1.03 | -37.73% | 313 | 2,055 | 73.14% |
| NKE240419C00094000 | 4/19/2024 7:57 PM | 94 | 0.71 | 0.30 | 0.81 | -1.05 | -59.66% | 600 | 2,998 | 25.49% |
| NKE240419C00095000 | 4/19/2024 7:58 PM | 95 | 0.02 | 0.01 | 0.05 | -0.95 | -97.94% | 2,417 | 4,640 | 10.35% |
| NKE240419C00096000 | 4/19/2024 7:30 PM | 96 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 1,432 | 2,875 | 16.02% |
| NKE240419C00097000 | 4/19/2024 7:31 PM | 97 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 7,209 | 2,554 | 24.22% |
| NKE240419C00097500 | 4/19/2024 4:27 PM | 97.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 51 | 2,168 | 28.13% |
| NKE240419C00098000 | 4/19/2024 7:13 PM | 98 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 112 | 1,134 | 32.81% |
| NKE240419C00099000 | 4/19/2024 4:19 PM | 99 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 208 | 1,106 | 44.53% |
| NKE240419C00100000 | 4/19/2024 7:18 PM | 100 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 7,489 | 47.66% |
| NKE240419C00101000 | 4/19/2024 3:32 PM | 101 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 2,015 | 54.69% |
| NKE240419C00102000 | 4/19/2024 3:23 PM | 102 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 10 | 2,621 | 96.09% |
| NKE240419C00103000 | 4/19/2024 4:50 PM | 103 | 0.01 | 0.00 | 0.45 | 0.00 | 0.00% | 11 | 275 | 117.58% |
| NKE240419C00104000 | 4/17/2024 7:51 PM | 104 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 40 | 352 | 79.69% |
| NKE240419C00105000 | 4/19/2024 7:57 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 574 | 6,675 | 75.00% |
| NKE240419C00106000 | 4/11/2024 6:01 PM | 106 | 0.03 | 0.00 | 0.46 | 0.00 | 0.00% | 3 | 176 | 146.88% |
| NKE240419C00107000 | 4/19/2024 7:19 PM | 107 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 114 | 948 | 87.50% |
| NKE240419C00108000 | 4/17/2024 5:26 PM | 108 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 527 | 93.75% |
| NKE240419C00109000 | 4/19/2024 2:28 PM | 109 | 0.01 | 0.00 | 0.77 | -0.01 | -50.00% | 2 | 781 | 195.31% |
| NKE240419C00110000 | 4/19/2024 4:48 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 9,808 | 106.25% |
| NKE240419C00111000 | 4/19/2024 2:44 PM | 111 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 173 | 112.50% |
| NKE240419C00112000 | 4/18/2024 1:30 PM | 112 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 295 | 115.63% |
| NKE240419C00113000 | 3/28/2024 5:25 PM | 113 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 215 | 121.88% |
| NKE240419C00114000 | 4/3/2024 4:59 PM | 114 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 551 | 125.00% |
| NKE240419C00115000 | 4/19/2024 1:59 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 13,098 | 131.25% |
| NKE240419C00120000 | 4/19/2024 6:54 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 5,690 | 156.25% |
| NKE240419C00125000 | 4/9/2024 3:14 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,682 | 181.25% |
| NKE240419C00130000 | 4/15/2024 5:12 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,751 | 206.25% |
| NKE240419C00135000 | 4/15/2024 2:47 PM | 135 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,374 | 225.00% |
| NKE240419C00140000 | 4/4/2024 6:35 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 415 | 250.00% |
| NKE240419C00145000 | 3/21/2024 2:31 PM | 145 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 108 | 403 | 262.50% |
| NKE240419C00150000 | 3/22/2024 1:30 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 162 | 287.50% |
| NKE240419C00155000 | 3/12/2024 4:08 PM | 155 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 123 | 375.00% |
| NKE240419C00160000 | 3/21/2024 3:51 PM | 160 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 602 | 325.00% |
| NKE240419C00165000 | 3/21/2024 3:51 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 33 | 337.50% |
| NKE240419C00170000 | 3/6/2024 2:55 PM | 170 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 20 | 32 | 434.38% |
| NKE240419C00175000 | 3/4/2024 3:45 PM | 175 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 30 | 236 | 453.13% |
| NKE240419C00180000 | 4/15/2024 3:51 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 6 | 387.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419P00045000 | 3/26/2024 2:40 PM | 45 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 23 | 462.50% |
| NKE240419P00047500 | 9/27/2023 1:48 PM | 47.5 | 0.20 | 0.06 | 0.14 | 0.00 | 0.00% | 2 | 0 | 596.88% |
| NKE240419P00050000 | 11/24/2023 4:47 PM | 50 | 0.04 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 5 | 539.06% |
| NKE240419P00055000 | 3/1/2024 8:35 PM | 55 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 16 | 431.25% |
| NKE240419P00060000 | 4/2/2024 3:37 PM | 60 | 0.05 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 43 | 479.30% |
| NKE240419P00065000 | 4/4/2024 2:50 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 562 | 243.75% |
| NKE240419P00070000 | 4/4/2024 3:45 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 712 | 196.88% |
| NKE240419P00075000 | 4/19/2024 6:37 PM | 75 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 1,392 | 156.25% |
| NKE240419P00077000 | 4/12/2024 1:30 PM | 77 | 0.01 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 16 | 271.09% |
| NKE240419P00078000 | 4/12/2024 1:30 PM | 78 | 0.01 | 0.00 | 0.64 | 0.00 | 0.00% | 2 | 102 | 244.53% |
| NKE240419P00080000 | 4/19/2024 2:55 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,359 | 115.63% |
| NKE240419P00081000 | 4/16/2024 1:30 PM | 81 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16 | 109.38% |
| NKE240419P00082500 | 4/18/2024 3:23 PM | 82.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 629 | 96.88% |
| NKE240419P00084000 | 4/11/2024 6:19 PM | 84 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 51 | 84.38% |
| NKE240419P00085000 | 4/19/2024 6:07 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 5,635 | 78.13% |
| NKE240419P00086000 | 4/19/2024 7:09 PM | 86 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 2,350 | 68.75% |
| NKE240419P00087000 | 4/19/2024 6:11 PM | 87 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,086 | 62.50% |
| NKE240419P00087500 | 4/19/2024 5:45 PM | 87.5 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 2,524 | 82.03% |
| NKE240419P00088000 | 4/19/2024 7:16 PM | 88 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,561 | 53.13% |
| NKE240419P00089000 | 4/19/2024 4:54 PM | 89 | 0.05 | 0.00 | 0.01 | 0.04 | 400.00% | 4 | 4,820 | 51.56% |
| NKE240419P00090000 | 4/19/2024 7:45 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 8,935 | 42.19% |
| NKE240419P00091000 | 4/19/2024 7:57 PM | 91 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 77 | 2,338 | 55.47% |
| NKE240419P00092000 | 4/19/2024 7:10 PM | 92 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 683 | 2,350 | 25.78% |
| NKE240419P00092500 | 4/19/2024 6:57 PM | 92.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 832 | 4,749 | 21.09% |
| NKE240419P00093000 | 4/19/2024 7:57 PM | 93 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 928 | 1,291 | 16.80% |
| NKE240419P00094000 | 4/19/2024 7:58 PM | 94 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 531 | 1,548 | 7.03% |
| NKE240419P00095000 | 4/19/2024 7:59 PM | 95 | 0.40 | 0.44 | 0.79 | 0.16 | 66.67% | 1,411 | 2,487 | 26.37% |
| NKE240419P00096000 | 4/19/2024 7:53 PM | 96 | 1.20 | 0.92 | 3.35 | 0.57 | 90.48% | 566 | 121 | 63.67% |
| NKE240419P00097000 | 4/19/2024 7:49 PM | 97 | 2.15 | 0.97 | 4.35 | 0.75 | 53.57% | 90 | 20 | 147.66% |
| NKE240419P00097500 | 4/19/2024 7:47 PM | 97.5 | 2.59 | 2.26 | 4.60 | 0.09 | 3.60% | 5 | 355 | 74.80% |
| NKE240419P00098000 | 4/17/2024 7:44 PM | 98 | 2.60 | 1.38 | 5.35 | -0.74 | -22.16% | 1 | 58 | 165.82% |
| NKE240419P00099000 | 4/19/2024 2:39 PM | 99 | 2.98 | 2.34 | 6.35 | -1.37 | -31.49% | 16 | 1 | 182.81% |
| NKE240419P00100000 | 4/18/2024 6:21 PM | 100 | 4.20 | 3.35 | 7.35 | -1.05 | -20.00% | 1 | 726 | 199.02% |
| NKE240419P00101000 | 4/17/2024 6:14 PM | 101 | 5.80 | 4.55 | 8.25 | -1.36 | -18.99% | 1 | 12 | 208.59% |
| NKE240419P00102000 | 4/3/2024 7:15 PM | 102 | 11.50 | 5.35 | 9.10 | 0.00 | 0.00% | 1 | 0 | 214.26% |
| NKE240419P00103000 | 4/19/2024 2:39 PM | 103 | 7.24 | 6.35 | 9.95 | -3.75 | -34.12% | 16 | 0 | 218.65% |
| NKE240419P00104000 | 3/22/2024 1:35 PM | 104 | 10.98 | 8.10 | 11.35 | 0.00 | 0.00% | 2 | 0 | 131.25% |
| NKE240419P00105000 | 4/18/2024 7:04 PM | 105 | 9.95 | 8.35 | 12.35 | 0.00 | 0.00% | 4,255 | 1,512 | 270.90% |
| NKE240419P00106000 | 3/22/2024 6:23 PM | 106 | 10.86 | 9.00 | 13.00 | 0.00 | 0.00% | 5 | 0 | 260.74% |
| NKE240419P00107000 | 3/22/2024 7:27 PM | 107 | 12.42 | 10.30 | 14.00 | 0.00 | 0.00% | 49 | 0 | 273.05% |
| NKE240419P00108000 | 4/4/2024 7:34 PM | 108 | 19.60 | 11.00 | 15.50 | 0.00 | 0.00% | 540 | 0 | 318.95% |
| NKE240419P00109000 | 4/8/2024 5:30 PM | 109 | 19.09 | 12.00 | 16.30 | 0.00 | 0.00% | 2 | 0 | 317.58% |
| NKE240419P00110000 | 4/19/2024 6:42 PM | 110 | 15.00 | 13.00 | 17.15 | 0.10 | 0.67% | 1 | 274 | 318.85% |
| NKE240419P00111000 | 3/25/2024 3:28 PM | 111 | 17.30 | 14.00 | 18.30 | 0.00 | 0.00% | 1 | 0 | 340.82% |
| NKE240419P00112000 | 4/17/2024 7:16 PM | 112 | 17.54 | 15.40 | 19.60 | 0.00 | 0.00% | 2 | 0 | 142.19% |
| NKE240419P00113000 | 4/5/2024 4:16 PM | 113 | 23.34 | 16.50 | 20.30 | 0.00 | 0.00% | 1 | 0 | 363.09% |
| NKE240419P00114000 | 3/26/2024 7:34 PM | 114 | 21.24 | 17.20 | 21.60 | 0.00 | 0.00% | 4 | 0 | 395.31% |
| NKE240419P00115000 | 4/18/2024 7:04 PM | 115 | 19.95 | 18.00 | 22.10 | 0.00 | 0.00% | 470 | 100 | 369.34% |
| NKE240419P00120000 | 4/17/2024 7:31 PM | 120 | 25.15 | 23.00 | 27.60 | 0.00 | 0.00% | 3 | 1 | 457.42% |
| NKE240419P00125000 | 3/21/2024 7:56 PM | 125 | 24.05 | 28.00 | 32.30 | 0.00 | 0.00% | 20 | 0 | 480.86% |
| NKE240419P00130000 | 12/27/2023 8:11 PM | 130 | 22.92 | 26.10 | 28.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE240419P00135000 | 12/21/2023 6:39 PM | 135 | 15.25 | 32.00 | 35.40 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| NKE240419P00140000 | 12/20/2023 8:56 PM | 140 | 19.60 | 37.05 | 40.25 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| NKE240419P00145000 | 12/21/2023 3:26 PM | 145 | 23.55 | 42.00 | 45.25 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NKE240419P00155000 | 12/19/2023 2:37 PM | 155 | 32.40 | 53.65 | 54.85 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CROX Crocs, Inc.
120.54
-0.45%
ADS.DE adidas AG
224.60
-0.58%
SKX Skechers U.S.A., Inc.
56.41
-0.79%
DECK Deckers Outdoor Corporation
800.38
-1.59%
ONON On Holding AG
31.58
-4.33%
ADDYY adidas AG
119.40
-0.28%
BIRK Birkenstock Holding plc
42.67
+1.55%
DOCS.L Dr. Martens plc
67.30
-3.65%
FORD Forward Industries, Inc.
0.5010
+0.18%
PUM.DE PUMA SE
42.56
-1.30%