NYSE - Delayed Quote • USD
NIKE, Inc. (NKE)
At close: April 23 at 4:00 PM EDT
After hours: April 23 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 | 12.15 | 15.00 | 0.00 | 0.00% | 1 | 2 | 133.59% |
| NKE240426C00082000 | 4/18/2024 1:51 PM | 82 | 13.10 | 11.70 | 12.85 | 0.00 | 0.00% | 8 | 9 | 102.54% |
| NKE240426C00084000 | 4/11/2024 6:56 PM | 84 | 8.26 | 8.50 | 12.00 | 0.00 | 0.00% | 1 | 1 | 86.04% |
| NKE240426C00085000 | 4/15/2024 2:50 PM | 85 | 7.10 | 7.60 | 10.50 | 0.00 | 0.00% | 4 | 6 | 53.52% |
| NKE240426C00086000 | 4/22/2024 1:56 PM | 86 | 8.25 | 6.45 | 10.00 | 0.00 | 0.00% | 2 | 0 | 69.82% |
| NKE240426C00087000 | 4/15/2024 3:28 PM | 87 | 6.99 | 5.95 | 9.10 | 0.00 | 0.00% | 1 | 14 | 81.45% |
| NKE240426C00088000 | 4/22/2024 7:46 PM | 88 | 6.56 | 5.00 | 6.55 | 0.00 | 0.00% | 8 | 73 | 74.41% |
| NKE240426C00089000 | 4/22/2024 5:59 PM | 89 | 5.89 | 3.55 | 6.90 | 0.00 | 0.00% | 9 | 174 | 117.48% |
| NKE240426C00090000 | 4/23/2024 3:40 PM | 90 | 4.20 | 3.85 | 5.90 | -0.30 | -6.67% | 15 | 153 | 70.22% |
| NKE240426C00091000 | 4/23/2024 7:58 PM | 91 | 3.15 | 2.61 | 3.70 | -0.82 | -20.65% | 4 | 620 | 53.86% |
| NKE240426C00092000 | 4/23/2024 7:58 PM | 92 | 2.27 | 2.19 | 2.54 | -0.47 | -17.15% | 15 | 530 | 38.18% |
| NKE240426C00093000 | 4/23/2024 6:36 PM | 93 | 1.55 | 1.43 | 1.74 | -0.35 | -18.42% | 42 | 995 | 34.28% |
| NKE240426C00094000 | 4/23/2024 7:59 PM | 94 | 0.80 | 0.83 | 0.86 | -0.33 | -29.20% | 307 | 922 | 25.00% |
| NKE240426C00095000 | 4/23/2024 7:59 PM | 95 | 0.42 | 0.40 | 0.42 | -0.24 | -36.36% | 2,021 | 3,143 | 23.93% |
| NKE240426C00096000 | 4/23/2024 7:56 PM | 96 | 0.18 | 0.15 | 0.18 | -0.14 | -43.75% | 862 | 2,123 | 23.73% |
| NKE240426C00097000 | 4/23/2024 7:46 PM | 97 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 415 | 1,210 | 24.81% |
| NKE240426C00098000 | 4/23/2024 7:40 PM | 98 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 301 | 1,952 | 26.56% |
| NKE240426C00099000 | 4/23/2024 5:49 PM | 99 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 19 | 732 | 31.64% |
| NKE240426C00100000 | 4/23/2024 7:39 PM | 100 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 179 | 1,432 | 32.81% |
| NKE240426C00101000 | 4/23/2024 5:55 PM | 101 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 3 | 252 | 39.45% |
| NKE240426C00102000 | 4/23/2024 4:41 PM | 102 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 540 | 296 | 41.41% |
| NKE240426C00103000 | 4/19/2024 7:27 PM | 103 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 6 | 132 | 61.33% |
| NKE240426C00104000 | 4/22/2024 4:50 PM | 104 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 3 | 141 | 52.73% |
| NKE240426C00105000 | 4/23/2024 4:48 PM | 105 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 7 | 974 | 50.00% |
| NKE240426C00106000 | 4/23/2024 2:45 PM | 106 | 0.01 | 0.00 | 0.42 | -0.03 | -75.00% | 1 | 231 | 86.13% |
| NKE240426C00107000 | 4/18/2024 7:04 PM | 107 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 100 | 222 | 80.86% |
| NKE240426C00108000 | 4/15/2024 1:52 PM | 108 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 121 | 83.40% |
| NKE240426C00109000 | 4/15/2024 5:45 PM | 109 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 4 | 80 | 122.27% |
| NKE240426C00110000 | 4/19/2024 2:01 PM | 110 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 203 | 94.53% |
| NKE240426C00111000 | 4/15/2024 1:56 PM | 111 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 19 | 133.01% |
| NKE240426C00112000 | 4/22/2024 6:21 PM | 112 | 0.02 | 0.00 | 0.87 | 0.00 | 0.00% | 11 | 18 | 135.35% |
| NKE240426C00113000 | 4/11/2024 3:40 PM | 113 | 0.75 | 0.00 | 0.78 | 0.00 | 0.00% | 3 | 25 | 136.91% |
| NKE240426C00114000 | 3/22/2024 4:46 PM | 114 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 1 | 159.18% |
| NKE240426C00115000 | 4/23/2024 7:08 PM | 115 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 84 | 78.13% |
| NKE240426C00120000 | 3/28/2024 4:52 PM | 120 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 323 | 110.16% |
| NKE240426C00125000 | 4/15/2024 1:53 PM | 125 | 0.04 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 112 | 169.14% |
| 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 | 0.08 | 0.00 | 0.00% | - | 50 | 207.81% |
| NKE240426P00075000 | 4/22/2024 1:45 PM | 75 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 302 | 87.50% |
| NKE240426P00077000 | 4/22/2024 2:27 PM | 77 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 98 | 114.06% |
| NKE240426P00078000 | 4/17/2024 2:11 PM | 78 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | 90 | 87 | 107.81% |
| NKE240426P00079000 | 4/18/2024 7:03 PM | 79 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 256 | 54 | 102.54% |
| NKE240426P00080000 | 4/23/2024 2:51 PM | 80 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 7 | 206 | 97.27% |
| NKE240426P00081000 | 4/17/2024 2:24 PM | 81 | 0.04 | 0.00 | 0.23 | 0.00 | 0.00% | 146 | 62 | 93.16% |
| NKE240426P00082000 | 4/19/2024 2:53 PM | 82 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 34 | 60.94% |
| NKE240426P00083000 | 4/23/2024 2:31 PM | 83 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 32 | 150 | 58.59% |
| NKE240426P00084000 | 4/23/2024 2:40 PM | 84 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 141 | 57.42% |
| NKE240426P00085000 | 4/23/2024 2:21 PM | 85 | 0.03 | 0.01 | 0.06 | 0.02 | 200.00% | 16 | 5,503 | 54.69% |
| NKE240426P00086000 | 4/22/2024 6:55 PM | 86 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 8 | 461 | 52.34% |
| NKE240426P00087000 | 4/23/2024 2:00 PM | 87 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 1 | 1,486 | 49.61% |
| NKE240426P00088000 | 4/23/2024 7:51 PM | 88 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 11 | 5,757 | 37.50% |
| NKE240426P00089000 | 4/23/2024 7:29 PM | 89 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 28 | 1,416 | 40.53% |
| NKE240426P00090000 | 4/23/2024 7:57 PM | 90 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 120 | 1,054 | 31.25% |
| NKE240426P00091000 | 4/23/2024 7:56 PM | 91 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 116 | 1,023 | 27.93% |
| NKE240426P00092000 | 4/23/2024 7:58 PM | 92 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 416 | 1,011 | 25.49% |
| NKE240426P00093000 | 4/23/2024 7:57 PM | 93 | 0.41 | 0.36 | 0.41 | -0.02 | -4.65% | 236 | 1,337 | 24.27% |
| NKE240426P00094000 | 4/23/2024 7:59 PM | 94 | 0.77 | 0.73 | 0.77 | 0.00 | 0.00% | 498 | 785 | 22.95% |
| NKE240426P00095000 | 4/23/2024 7:55 PM | 95 | 1.31 | 1.30 | 1.36 | 0.09 | 7.38% | 115 | 536 | 22.61% |
| NKE240426P00096000 | 4/23/2024 7:59 PM | 96 | 2.10 | 1.94 | 2.32 | 0.52 | 32.91% | 55 | 194 | 30.42% |
| NKE240426P00097000 | 4/23/2024 1:43 PM | 97 | 2.65 | 2.72 | 4.25 | -0.35 | -11.67% | 3 | 47 | 71.83% |
| NKE240426P00098000 | 4/23/2024 7:11 PM | 98 | 3.70 | 2.98 | 5.00 | -0.10 | -2.63% | 3 | 15 | 72.80% |
| NKE240426P00099000 | 4/19/2024 2:23 PM | 99 | 3.25 | 3.05 | 6.65 | 0.00 | 0.00% | 5 | 75 | 104.05% |
| NKE240426P00100000 | 4/22/2024 7:36 PM | 100 | 5.60 | 4.25 | 6.80 | 0.00 | 0.00% | 10 | 13 | 81.93% |
| NKE240426P00101000 | 4/18/2024 7:16 PM | 101 | 5.51 | 5.15 | 7.80 | 0.00 | 0.00% | 1 | 1 | 89.55% |
| NKE240426P00102000 | 4/1/2024 6:59 PM | 102 | 9.50 | 6.75 | 9.50 | 0.00 | 0.00% | 2 | 0 | 58.98% |
| NKE240426P00103000 | 4/10/2024 7:46 PM | 103 | 13.75 | 7.80 | 10.00 | 0.00 | 0.00% | 60 | 0 | 112.60% |
| NKE240426P00104000 | 3/26/2024 7:29 PM | 104 | 11.38 | 9.70 | 11.70 | 0.00 | 0.00% | 2 | 2 | 106.06% |
| NKE240426P00105000 | 4/8/2024 2:45 PM | 105 | 15.07 | 9.00 | 12.10 | 0.00 | 0.00% | 1 | 0 | 130.96% |
| NKE240426P00106000 | 3/21/2024 3:16 PM | 106 | 7.29 | 9.10 | 13.35 | 0.00 | 0.00% | 21 | 0 | 148.44% |
| NKE240426P00107000 | 3/22/2024 1:33 PM | 107 | 13.94 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 0 | 161.57% |
| NKE240426P00110000 | 3/19/2024 3:05 PM | 110 | 12.00 | 12.25 | 16.25 | 0.00 | 0.00% | 5 | 0 | 111.82% |
| NKE240426P00111000 | 4/17/2024 6:14 PM | 111 | 15.65 | 15.05 | 17.55 | 0.00 | 0.00% | 28 | 0 | 139.45% |
| NKE240426P00112000 | 3/21/2024 1:55 PM | 112 | 11.82 | 15.00 | 19.50 | 0.00 | 0.00% | 1 | 0 | 194.24% |
| NKE240426P00114000 | 3/27/2024 2:07 PM | 114 | 20.75 | 18.50 | 21.90 | 0.00 | 0.00% | 1 | 0 | 125.78% |
| NKE240426P00140000 | 3/21/2024 6:23 PM | 140 | 38.50 | 43.00 | 47.20 | 0.00 | 0.00% | - | 0 | 315.82% |
Related Tickers
ADS.DE adidas AG
227.90
+1.83%
CROX Crocs, Inc.
126.43
+0.84%
ONON On Holding AG
32.56
+1.97%
ADDYY adidas AG
122.29
+2.20%
DECK Deckers Outdoor Corporation
829.43
+2.37%
SKX Skechers U.S.A., Inc.
59.64
+2.81%
BIRK Birkenstock Holding plc
44.84
+2.14%
DOCS.L Dr. Martens plc
74.05
+2.70%
FORD Forward Industries, Inc.
0.5000
-1.96%
PUM.DE PUMA SE
42.94
+0.54%