NYSE - Nasdaq Real Time Price • USD
NIKE, Inc. (NKE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE240426C00082000 | 4/18/2024 1:51 PM | 82 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| NKE240426C00084000 | 4/11/2024 6:56 PM | 84 | 8.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE240426C00085000 | 4/15/2024 2:50 PM | 85 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NKE240426C00086000 | 4/22/2024 1:56 PM | 86 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NKE240426C00087000 | 4/15/2024 3:28 PM | 87 | 6.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE240426C00088000 | 4/25/2024 7:04 PM | 88 | 5.99 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| NKE240426C00089000 | 4/24/2024 7:41 PM | 89 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| NKE240426C00090000 | 4/25/2024 1:52 PM | 90 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| NKE240426C00091000 | 4/25/2024 6:33 PM | 91 | 2.91 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| NKE240426C00092000 | 4/25/2024 7:54 PM | 92 | 1.94 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 0 | 0.00% |
| NKE240426C00093000 | 4/25/2024 7:52 PM | 93 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | 656 | 0 | 0.00% |
| NKE240426C00094000 | 4/25/2024 7:56 PM | 94 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 767 | 0 | 0.78% |
| NKE240426C00095000 | 4/25/2024 7:59 PM | 95 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5,018 | 0 | 6.25% |
| NKE240426C00096000 | 4/25/2024 7:58 PM | 96 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 693 | 0 | 12.50% |
| NKE240426C00097000 | 4/25/2024 7:54 PM | 97 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,287 | 0 | 12.50% |
| NKE240426C00098000 | 4/25/2024 7:53 PM | 98 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 25.00% |
| NKE240426C00099000 | 4/25/2024 7:27 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
| NKE240426C00100000 | 4/25/2024 3:08 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| NKE240426C00101000 | 4/24/2024 6:07 PM | 101 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| NKE240426C00102000 | 4/25/2024 3:06 PM | 102 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| NKE240426C00103000 | 4/19/2024 7:27 PM | 103 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| NKE240426C00104000 | 4/23/2024 2:45 PM | 104 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| NKE240426C00105000 | 4/24/2024 4:10 PM | 105 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NKE240426C00106000 | 4/23/2024 2:45 PM | 106 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NKE240426C00107000 | 4/18/2024 7:04 PM | 107 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| NKE240426C00108000 | 4/15/2024 1:52 PM | 108 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| NKE240426C00109000 | 4/15/2024 5:45 PM | 109 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| NKE240426C00110000 | 4/24/2024 6:07 PM | 110 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| NKE240426C00111000 | 4/15/2024 1:56 PM | 111 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NKE240426C00112000 | 4/22/2024 6:21 PM | 112 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| NKE240426C00113000 | 4/11/2024 3:40 PM | 113 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| NKE240426C00114000 | 3/22/2024 4:46 PM | 114 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 1 | 276.76% |
| NKE240426C00115000 | 4/24/2024 2:28 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NKE240426C00120000 | 3/28/2024 4:52 PM | 120 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| NKE240426C00125000 | 4/15/2024 1:53 PM | 125 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| NKE240426P00075000 | 4/22/2024 1:45 PM | 75 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 50.00% |
| NKE240426P00077000 | 4/22/2024 2:27 PM | 77 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NKE240426P00078000 | 4/17/2024 2:11 PM | 78 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 50.00% |
| NKE240426P00079000 | 4/18/2024 7:03 PM | 79 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 256 | 0 | 50.00% |
| NKE240426P00080000 | 4/25/2024 6:24 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| NKE240426P00081000 | 4/17/2024 2:24 PM | 81 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 146 | 0 | 50.00% |
| NKE240426P00082000 | 4/19/2024 2:53 PM | 82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| NKE240426P00083000 | 4/25/2024 3:39 PM | 83 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| NKE240426P00084000 | 4/25/2024 7:41 PM | 84 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| NKE240426P00085000 | 4/25/2024 7:43 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NKE240426P00086000 | 4/25/2024 1:36 PM | 86 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NKE240426P00087000 | 4/25/2024 6:24 PM | 87 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NKE240426P00088000 | 4/25/2024 7:28 PM | 88 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 25.00% |
| NKE240426P00089000 | 4/25/2024 6:47 PM | 89 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| NKE240426P00090000 | 4/25/2024 7:39 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 0 | 25.00% |
| NKE240426P00091000 | 4/25/2024 7:20 PM | 91 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 12.50% |
| NKE240426P00092000 | 4/25/2024 7:56 PM | 92 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 423 | 0 | 12.50% |
| NKE240426P00093000 | 4/25/2024 7:58 PM | 93 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 643 | 0 | 6.25% |
| NKE240426P00094000 | 4/25/2024 7:56 PM | 94 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 295 | 0 | 0.00% |
| NKE240426P00095000 | 4/25/2024 7:59 PM | 95 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 0 | 0.00% |
| NKE240426P00096000 | 4/25/2024 7:52 PM | 96 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 0.00% |
| NKE240426P00097000 | 4/25/2024 7:24 PM | 97 | 2.83 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.00% |
| NKE240426P00098000 | 4/25/2024 5:38 PM | 98 | 4.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NKE240426P00099000 | 4/25/2024 2:32 PM | 99 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE240426P00100000 | 4/25/2024 2:14 PM | 100 | 6.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE240426P00101000 | 4/24/2024 6:53 PM | 101 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NKE240426P00102000 | 4/1/2024 6:59 PM | 102 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NKE240426P00103000 | 4/10/2024 7:46 PM | 103 | 13.75 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| NKE240426P00104000 | 4/24/2024 6:50 PM | 104 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| NKE240426P00105000 | 4/8/2024 2:45 PM | 105 | 15.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE240426P00106000 | 3/21/2024 3:16 PM | 106 | 7.29 | 9.10 | 13.35 | 0.00 | 0.00% | 21 | 0 | 252.54% |
| NKE240426P00107000 | 3/22/2024 1:33 PM | 107 | 13.94 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 0 | 275.39% |
| NKE240426P00110000 | 3/19/2024 3:05 PM | 110 | 12.00 | 12.25 | 16.25 | 0.00 | 0.00% | 5 | 0 | 180.86% |
| NKE240426P00111000 | 4/17/2024 6:14 PM | 111 | 15.65 | 0.00 | 0.00 | 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 | 331.35% |
| NKE240426P00114000 | 3/27/2024 2:07 PM | 114 | 20.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE240426P00140000 | 3/21/2024 6:23 PM | 140 | 38.50 | 43.00 | 47.20 | 0.00 | 0.00% | - | 0 | 538.87% |
Related Tickers
ADS.DE adidas AG
226.40
-0.57%
CROX Crocs, Inc.
123.51
-1.80%
ONON On Holding AG
31.94
-1.30%
DECK Deckers Outdoor Corporation
806.50
-5.31%
SKX Skechers U.S.A., Inc.
58.82
-0.56%
ADDYY adidas AG
121.59
-0.11%
FORD Forward Industries, Inc.
0.5590
+9.31%
PUM.DE PUMA SE
42.10
-0.73%
BIRK Birkenstock Holding plc
44.84
-0.44%
9904.TW Pou Chen Corporation
36.15
+1.54%