NYSE - Delayed Quote USD

NIKE, Inc. (NKE)

94.64 +0.62 (+0.66%)
At close: 4:00 PM EDT
94.88 +0.24 (+0.25%)
After hours: 7:14 PM EDT

Calls

In The Money

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 12.55 13.85 0.00 0.00% 1 2 108.59%
NKE240426C00082000 4/18/2024 1:51 PM 82 13.10 12.15 14.90 0.00 0.00% 8 9 149.32%
NKE240426C00084000 4/11/2024 6:56 PM 84 8.26 9.65 12.05 0.00 0.00% 1 1 87.89%
NKE240426C00085000 4/15/2024 2:50 PM 85 7.10 8.50 11.50 0.00 0.00% 4 6 92.77%
NKE240426C00086000 4/22/2024 1:56 PM 86 8.25 8.60 10.10 0.00 0.00% 2 0 105.18%
NKE240426C00087000 4/15/2024 3:28 PM 87 6.99 6.85 8.35 0.00 0.00% 1 14 96.48%
NKE240426C00088000 4/24/2024 7:06 PM 88 6.50 6.05 6.85 -0.06 -0.91% 1 73 60.16%
NKE240426C00089000 4/24/2024 7:41 PM 89 5.73 4.70 6.30 -0.16 -2.72% 8 174 76.66%
NKE240426C00090000 4/24/2024 4:16 PM 90 5.15 2.74 6.20 0.95 22.62% 12 150 101.47%
NKE240426C00091000 4/24/2024 5:45 PM 91 4.00 1.76 5.85 0.85 26.98% 10 617 111.82%
NKE240426C00092000 4/24/2024 6:57 PM 92 2.85 2.18 3.25 0.58 25.55% 21 517 47.27%
NKE240426C00093000 4/24/2024 7:59 PM 93 1.89 1.81 1.89 0.34 21.94% 27 995 24.22%
NKE240426C00094000 4/24/2024 7:46 PM 94 1.08 1.05 1.07 0.28 35.00% 412 973 20.66%
NKE240426C00095000 4/24/2024 7:59 PM 95 0.50 0.50 0.52 0.08 19.05% 4,668 3,537 19.97%
NKE240426C00096000 4/24/2024 7:56 PM 96 0.22 0.19 0.22 0.04 22.22% 1,499 2,670 20.31%
NKE240426C00097000 4/24/2024 7:59 PM 97 0.07 0.06 0.08 0.00 0.00% 13,313 1,262 20.70%
NKE240426C00098000 4/24/2024 7:56 PM 98 0.03 0.02 0.04 -0.01 -25.00% 1,887 1,927 23.05%
NKE240426C00099000 4/24/2024 5:25 PM 99 0.03 0.01 0.03 0.01 50.00% 10 733 26.95%
NKE240426C00100000 4/24/2024 7:37 PM 100 0.01 0.01 0.02 0.00 0.00% 231 1,426 29.69%
NKE240426C00101000 4/23/2024 5:55 PM 101 0.01 0.00 0.02 -0.02 -66.67% 3 250 34.38%
NKE240426C00102000 4/24/2024 3:25 PM 102 0.01 0.00 0.02 0.00 0.00% 1 758 38.67%
NKE240426C00103000 4/19/2024 7:27 PM 103 0.02 0.00 0.23 0.00 0.00% 6 132 57.62%
NKE240426C00104000 4/23/2024 2:45 PM 104 0.02 0.00 0.01 0.00 0.00% 3 138 42.97%
NKE240426C00105000 4/24/2024 4:10 PM 105 0.02 0.00 0.02 0.00 0.00% 2 968 50.78%
NKE240426C00106000 4/23/2024 2:45 PM 106 0.01 0.00 0.30 0.00 0.00% 1 232 76.56%
NKE240426C00107000 4/18/2024 7:04 PM 107 0.03 0.00 0.23 0.00 0.00% 100 222 77.54%
NKE240426C00108000 4/15/2024 1:52 PM 108 0.02 0.00 0.75 0.00 0.00% 14 121 105.86%
NKE240426C00109000 4/15/2024 5:45 PM 109 0.02 0.00 0.75 0.00 0.00% 4 80 111.33%
NKE240426C00110000 4/19/2024 2:01 PM 110 0.07 0.00 0.07 0.05 250.00% 3 203 75.78%
NKE240426C00111000 4/15/2024 1:56 PM 111 0.02 0.00 0.75 0.00 0.00% 2 19 121.68%
NKE240426C00112000 4/22/2024 6:21 PM 112 0.02 0.00 0.71 0.00 0.00% 11 18 125.20%
NKE240426C00113000 4/11/2024 3:40 PM 113 0.75 0.00 0.65 0.00 0.00% 3 25 127.54%
NKE240426C00114000 3/22/2024 4:46 PM 114 0.05 0.00 1.26 0.00 0.00% 2 1 155.08%
NKE240426C00115000 4/24/2024 2:28 PM 115 0.01 0.00 0.01 0.00 0.00% 1 83 75.00%
NKE240426C00120000 3/28/2024 4:52 PM 120 0.08 0.00 0.05 0.00 0.00% 5 323 107.81%
NKE240426C00125000 4/15/2024 1:53 PM 125 0.04 0.00 0.52 0.00 0.00% 1 112 173.05%

Puts

In The Money

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 0.05 0.00 0.00% - 50 198.44%
NKE240426P00075000 4/22/2024 1:45 PM 75 0.02 0.00 0.01 0.00 0.00% 67 302 90.63%
NKE240426P00077000 4/22/2024 2:27 PM 77 0.02 0.00 0.03 0.00 0.00% 1 98 92.19%
NKE240426P00078000 4/17/2024 2:11 PM 78 0.04 0.00 0.03 0.00 0.00% 90 87 85.94%
NKE240426P00079000 4/18/2024 7:03 PM 79 0.02 0.00 0.04 0.00 0.00% 256 54 84.38%
NKE240426P00080000 4/23/2024 2:51 PM 80 0.02 0.00 0.03 0.00 0.00% 7 206 76.56%
NKE240426P00081000 4/17/2024 2:24 PM 81 0.04 0.00 0.03 0.00 0.00% 146 62 71.09%
NKE240426P00082000 4/19/2024 2:53 PM 82 0.02 0.00 0.03 0.00 0.00% 10 34 66.41%
NKE240426P00083000 4/23/2024 2:31 PM 83 0.02 0.01 0.02 0.00 0.00% 32 172 60.94%
NKE240426P00084000 4/23/2024 7:51 PM 84 0.01 0.01 0.22 0.00 0.00% 2 140 77.34%
NKE240426P00085000 4/24/2024 1:50 PM 85 0.02 0.01 0.03 -0.01 -33.33% 1 5,497 53.13%
NKE240426P00086000 4/24/2024 4:25 PM 86 0.01 0.00 0.04 -0.04 -80.00% 2 459 53.52%
NKE240426P00087000 4/24/2024 6:03 PM 87 0.03 0.00 0.04 0.02 200.00% 1 1,486 48.05%
NKE240426P00088000 4/24/2024 6:45 PM 88 0.03 0.02 0.06 0.00 0.00% 164 5,750 45.70%
NKE240426P00089000 4/24/2024 6:03 PM 89 0.05 0.01 0.04 0.01 25.00% 13 1,408 36.91%
NKE240426P00090000 4/24/2024 7:22 PM 90 0.03 0.02 0.04 -0.02 -40.00% 28 1,034 31.25%
NKE240426P00091000 4/24/2024 4:56 PM 91 0.03 0.03 0.08 -0.06 -66.67% 677 1,059 29.69%
NKE240426P00092000 4/24/2024 7:56 PM 92 0.05 0.06 0.08 -0.15 -75.00% 734 959 23.05%
NKE240426P00093000 4/24/2024 7:58 PM 93 0.15 0.13 0.17 -0.26 -63.41% 1,720 1,388 20.80%
NKE240426P00094000 4/24/2024 7:49 PM 94 0.37 0.37 0.39 -0.40 -51.95% 368 911 19.39%
NKE240426P00095000 4/24/2024 7:47 PM 95 0.80 0.79 0.83 -0.51 -38.93% 228 518 18.46%
NKE240426P00096000 4/24/2024 6:31 PM 96 1.52 1.45 1.54 -0.58 -27.62% 86 198 18.65%
NKE240426P00097000 4/24/2024 6:23 PM 97 2.31 2.30 2.65 -0.34 -12.83% 6 50 31.35%
NKE240426P00098000 4/23/2024 7:11 PM 98 3.70 3.05 3.90 0.00 0.00% 3 14 49.51%
NKE240426P00099000 4/24/2024 7:43 PM 99 4.85 2.54 6.15 1.60 49.23% 170 74 101.51%
NKE240426P00100000 4/22/2024 7:36 PM 100 5.60 3.20 7.35 0.00 0.00% 10 13 117.38%
NKE240426P00101000 4/24/2024 6:53 PM 101 6.20 5.80 7.65 0.69 12.52% 3 1 63.57%
NKE240426P00102000 4/1/2024 6:59 PM 102 9.50 6.60 8.40 0.00 0.00% 2 0 54.69%
NKE240426P00103000 4/10/2024 7:46 PM 103 13.75 7.85 9.40 0.00 0.00% 60 0 69.92%
NKE240426P00104000 4/24/2024 6:50 PM 104 9.20 7.35 11.35 -2.18 -19.16% 7 2 151.56%
NKE240426P00105000 4/8/2024 2:45 PM 105 15.07 9.30 12.00 0.00 0.00% 1 0 83.20%
NKE240426P00106000 3/21/2024 3:16 PM 106 7.29 9.10 13.35 0.00 0.00% 21 0 166.99%
NKE240426P00107000 3/22/2024 1:33 PM 107 13.94 10.00 14.50 0.00 0.00% 1 0 179.93%
NKE240426P00110000 3/19/2024 3:05 PM 110 12.00 12.25 16.25 0.00 0.00% 5 0 147.46%
NKE240426P00111000 4/17/2024 6:14 PM 111 15.65 14.15 18.50 0.00 0.00% 28 0 208.11%
NKE240426P00112000 3/21/2024 1:55 PM 112 11.82 15.00 19.50 0.00 0.00% 1 0 214.80%
NKE240426P00114000 3/27/2024 2:07 PM 114 20.75 17.00 20.45 0.00 0.00% 1 0 180.96%
NKE240426P00140000 3/21/2024 6:23 PM 140 38.50 43.00 47.20 0.00 0.00% - 0 347.17%

Related Tickers

ADS.DE adidas AG
227.70
-0.09%
 
CROX Crocs, Inc.
125.77
-0.52%
 
ONON On Holding AG
32.36
-0.61%
 
DECK Deckers Outdoor Corporation
851.71
+2.69%
 
ADDYY adidas AG
121.72
-0.47%
 
SKX Skechers U.S.A., Inc.
59.15
-0.82%
 
FORD Forward Industries, Inc.
0.5114
+2.08%
 
PUM.DE PUMA SE
42.41
-1.23%
 
BIRK Birkenstock Holding plc
45.04
+0.45%
 
9904.TW Pou Chen Corporation
36.10
+0.28%