NYSE - Nasdaq Real Time Price • USD
NIKE, Inc. (NKE)
As of 2:20 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 | 12.40 | 14.90 | 0.00 | 0.00% | 1 | 2 | 237.89% |
| NKE240426C00082000 | 4/18/2024 1:51 PM | 82 | 13.10 | 12.20 | 13.85 | 0.00 | 0.00% | 8 | 9 | 260.35% |
| NKE240426C00084000 | 4/11/2024 6:56 PM | 84 | 8.26 | 10.15 | 12.05 | 0.00 | 0.00% | 1 | 1 | 234.96% |
| NKE240426C00085000 | 4/15/2024 2:50 PM | 85 | 10.10 | 8.85 | 10.75 | 3.00 | 42.25% | 1 | 6 | 193.75% |
| NKE240426C00086000 | 4/22/2024 1:56 PM | 86 | 8.25 | 7.00 | 9.90 | 0.00 | 0.00% | 2 | 0 | 145.90% |
| NKE240426C00087000 | 4/26/2024 1:36 PM | 87 | 7.68 | 7.10 | 9.25 | 0.69 | 9.87% | 2 | 14 | 191.41% |
| NKE240426C00088000 | 4/26/2024 3:50 PM | 88 | 6.49 | 5.40 | 7.30 | 0.50 | 8.35% | 26 | 71 | 108.59% |
| NKE240426C00089000 | 4/26/2024 5:44 PM | 89 | 5.36 | 5.20 | 5.95 | -0.37 | -6.46% | 5 | 173 | 114.84% |
| NKE240426C00090000 | 4/26/2024 5:44 PM | 90 | 4.45 | 4.15 | 4.95 | 1.57 | 54.51% | 17 | 139 | 97.75% |
| NKE240426C00091000 | 4/26/2024 5:40 PM | 91 | 3.25 | 2.86 | 3.50 | 0.34 | 11.68% | 30 | 601 | 52.15% |
| NKE240426C00092000 | 4/26/2024 5:50 PM | 92 | 2.30 | 2.24 | 2.49 | 0.36 | 18.56% | 45 | 474 | 53.71% |
| NKE240426C00093000 | 4/26/2024 6:04 PM | 93 | 1.32 | 1.22 | 1.38 | 0.18 | 15.93% | 144 | 842 | 38.28% |
| NKE240426C00094000 | 4/26/2024 5:44 PM | 94 | 0.35 | 0.32 | 0.36 | -0.13 | -27.08% | 287 | 973 | 17.29% |
| NKE240426C00095000 | 4/26/2024 5:57 PM | 95 | 0.03 | 0.01 | 0.04 | -0.13 | -81.25% | 1,117 | 2,489 | 15.63% |
| NKE240426C00096000 | 4/26/2024 6:04 PM | 96 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 3,794 | 2,350 | 23.05% |
| NKE240426C00097000 | 4/26/2024 5:48 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 710 | 4,034 | 28.91% |
| NKE240426C00098000 | 4/26/2024 6:04 PM | 98 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 69 | 1,069 | 35.94% |
| NKE240426C00099000 | 4/26/2024 3:26 PM | 99 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 711 | 43.75% |
| NKE240426C00100000 | 4/26/2024 5:55 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 1,469 | 51.56% |
| 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 | 0.02 | 0.00 | 0.00% | 3 | 758 | 65.63% |
| 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 | 0.30 | 0.00 | 0.00% | 1 | 232 | 138.67% |
| NKE240426C00107000 | 4/18/2024 7:04 PM | 107 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 222 | 103.13% |
| NKE240426C00108000 | 4/15/2024 1:52 PM | 108 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 121 | 190.23% |
| NKE240426C00109000 | 4/15/2024 5:45 PM | 109 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 80 | 199.41% |
| NKE240426C00110000 | 4/24/2024 6:07 PM | 110 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 203 | 121.88% |
| NKE240426C00111000 | 4/15/2024 1:56 PM | 111 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 19 | 128.13% |
| NKE240426C00112000 | 4/22/2024 6:21 PM | 112 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 18 | 134.38% |
| NKE240426C00113000 | 4/11/2024 3:40 PM | 113 | 0.75 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 25 | 140.63% |
| NKE240426C00114000 | 3/22/2024 4:46 PM | 114 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 1 | 275.59% |
| NKE240426C00115000 | 4/24/2024 2:28 PM | 115 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 83 | 251.56% |
| NKE240426C00120000 | 3/28/2024 4:52 PM | 120 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 323 | 190.63% |
| NKE240426C00125000 | 4/15/2024 1:53 PM | 125 | 0.04 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 112 | 344.14% |
| 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 | 306.25% |
| 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 | 0.09 | 0.00 | 0.00% | 1 | 98 | 178.13% |
| NKE240426P00078000 | 4/17/2024 2:11 PM | 78 | 0.04 | 0.00 | 0.22 | 0.00 | 0.00% | 90 | 87 | 193.75% |
| NKE240426P00079000 | 4/18/2024 7:03 PM | 79 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 256 | 54 | 177.73% |
| NKE240426P00080000 | 4/25/2024 6:24 PM | 80 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 197 | 121.88% |
| NKE240426P00081000 | 4/17/2024 2:24 PM | 81 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 146 | 62 | 138.28% |
| 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 | 105.47% |
| NKE240426P00086000 | 4/25/2024 1:36 PM | 86 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 455 | 65.63% |
| NKE240426P00087000 | 4/25/2024 6:24 PM | 87 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,485 | 59.38% |
| NKE240426P00088000 | 4/25/2024 7:28 PM | 88 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 62 | 5,744 | 54.69% |
| NKE240426P00089000 | 4/25/2024 6:47 PM | 89 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 23 | 1,402 | 50.00% |
| NKE240426P00090000 | 4/26/2024 3:01 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,055 | 39.06% |
| NKE240426P00091000 | 4/26/2024 5:13 PM | 91 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 27 | 1,224 | 33.59% |
| NKE240426P00092000 | 4/26/2024 5:09 PM | 92 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 70 | 664 | 26.17% |
| NKE240426P00093000 | 4/26/2024 5:43 PM | 93 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 291 | 992 | 14.06% |
| NKE240426P00094000 | 4/26/2024 5:57 PM | 94 | 0.05 | 0.05 | 0.07 | -0.51 | -91.07% | 1,315 | 778 | 4.49% |
| NKE240426P00095000 | 4/26/2024 6:00 PM | 95 | 0.66 | 0.68 | 0.78 | -0.55 | -45.45% | 362 | 378 | 0.00% |
| NKE240426P00096000 | 4/26/2024 5:27 PM | 96 | 1.63 | 1.48 | 1.88 | -0.51 | -23.83% | 59 | 215 | 0.00% |
| NKE240426P00097000 | 4/26/2024 5:02 PM | 97 | 2.50 | 2.44 | 2.83 | -0.33 | -11.66% | 68 | 41 | 0.00% |
| NKE240426P00098000 | 4/26/2024 1:52 PM | 98 | 3.00 | 2.45 | 4.05 | -1.14 | -27.54% | 3 | 14 | 54.30% |
| NKE240426P00099000 | 4/26/2024 3:55 PM | 99 | 4.43 | 4.20 | 5.25 | -1.67 | -27.38% | 2 | 74 | 87.50% |
| NKE240426P00100000 | 4/25/2024 2:14 PM | 100 | 6.78 | 5.60 | 6.65 | 0.00 | 0.00% | 1 | 12 | 85.16% |
| NKE240426P00101000 | 4/24/2024 6:53 PM | 101 | 6.20 | 5.00 | 7.15 | 0.00 | 0.00% | 3 | 1 | 98.44% |
| NKE240426P00102000 | 4/1/2024 6:59 PM | 102 | 9.50 | 7.10 | 8.00 | 0.00 | 0.00% | 2 | 0 | 79.69% |
| NKE240426P00103000 | 4/10/2024 7:46 PM | 103 | 13.75 | 7.40 | 9.15 | 0.00 | 0.00% | 60 | 0 | 118.16% |
| NKE240426P00104000 | 4/24/2024 6:50 PM | 104 | 9.20 | 8.50 | 9.80 | 0.00 | 0.00% | 7 | 2 | 0.00% |
| NKE240426P00105000 | 4/8/2024 2:45 PM | 105 | 15.07 | 10.60 | 11.15 | 0.00 | 0.00% | 1 | 0 | 136.72% |
| NKE240426P00106000 | 3/21/2024 3:16 PM | 106 | 7.29 | 9.10 | 13.35 | 0.00 | 0.00% | 21 | 0 | 258.30% |
| NKE240426P00107000 | 3/22/2024 1:33 PM | 107 | 13.94 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 0 | 280.96% |
| NKE240426P00110000 | 3/19/2024 3:05 PM | 110 | 12.00 | 12.25 | 16.25 | 0.00 | 0.00% | 5 | 0 | 196.48% |
| NKE240426P00111000 | 4/17/2024 6:14 PM | 111 | 15.65 | 14.80 | 18.00 | 0.00 | 0.00% | 28 | 0 | 286.72% |
| NKE240426P00112000 | 3/21/2024 1:55 PM | 112 | 11.82 | 15.00 | 19.50 | 0.00 | 0.00% | 1 | 0 | 337.70% |
| NKE240426P00114000 | 3/27/2024 2:07 PM | 114 | 20.75 | 18.50 | 20.70 | 0.00 | 0.00% | 1 | 0 | 287.50% |
| NKE240426P00140000 | 3/21/2024 6:23 PM | 140 | 38.50 | 43.00 | 47.20 | 0.00 | 0.00% | - | 0 | 548.83% |
Related Tickers
CROX Crocs, Inc.
124.90
+1.12%
ONON On Holding AG
32.33
+1.22%
ADS.DE adidas AG
230.90
+1.99%
DECK Deckers Outdoor Corporation
833.76
+3.38%
SKX Skechers U.S.A., Inc.
66.02
+12.24%
FORD Forward Industries, Inc.
0.5350
-4.49%
ADDYY adidas AG
123.74
+1.77%
PUM.DE PUMA SE
43.71
+3.82%
BIRK Birkenstock Holding plc
45.96
+2.49%
9904.TW Pou Chen Corporation
36.05
+1.26%