NYSE - Delayed Quote USD

NIKE, Inc. (NKE)

94.12 +0.18 (+0.19%)
At close: April 26 at 4:00 PM EDT
94.12 0.00 (0.00%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NKE240503C00080000 3/28/2024 7:37 PM 80 14.50 13.10 16.00 0.00 0.00% 2 2 87.11%
NKE240503C00082000 4/12/2024 7:58 PM 82 10.37 10.15 13.60 0.00 0.00% 4 1 114.60%
NKE240503C00083000 4/22/2024 1:50 PM 83 11.30 10.60 13.00 0.00 0.00% 1 16 82.03%
NKE240503C00085000 4/22/2024 5:32 PM 85 10.25 8.20 10.05 0.22 2.19% 1 13 79.10%
NKE240503C00086000 4/15/2024 3:24 PM 86 8.15 7.05 8.70 0.00 0.00% 1 3 61.87%
NKE240503C00087000 4/23/2024 7:57 PM 87 6.25 6.65 9.20 0.00 0.00% 10 15 63.43%
NKE240503C00088000 4/26/2024 2:04 PM 88 6.15 6.20 7.65 -0.61 -9.02% 8 341 57.52%
NKE240503C00089000 4/26/2024 6:54 PM 89 5.17 5.10 5.65 0.97 23.10% 5 422 43.65%
NKE240503C00090000 4/26/2024 7:54 PM 90 4.30 2.66 5.20 0.05 1.18% 65 1,102 52.00%
NKE240503C00091000 4/26/2024 5:27 PM 91 3.65 2.87 3.50 0.15 4.29% 107 225 27.98%
NKE240503C00092000 4/26/2024 7:59 PM 92 2.59 2.55 2.63 0.03 1.17% 61 224 25.39%
NKE240503C00093000 4/26/2024 7:55 PM 93 1.77 1.82 1.88 -0.07 -3.80% 46 438 23.98%
NKE240503C00094000 4/26/2024 7:58 PM 94 1.20 1.19 1.22 -0.08 -6.25% 387 663 22.32%
NKE240503C00095000 4/26/2024 7:56 PM 95 0.70 0.72 0.76 -0.10 -12.50% 1,589 1,530 21.95%
NKE240503C00096000 4/26/2024 7:59 PM 96 0.42 0.40 0.42 -0.06 -12.50% 1,092 1,022 21.29%
NKE240503C00097000 4/26/2024 7:43 PM 97 0.19 0.20 0.22 -0.10 -34.48% 743 1,381 21.14%
NKE240503C00098000 4/26/2024 7:44 PM 98 0.10 0.09 0.11 -0.06 -37.50% 243 1,291 21.29%
NKE240503C00099000 4/26/2024 7:45 PM 99 0.05 0.05 0.07 -0.04 -44.44% 182 417 22.75%
NKE240503C00100000 4/26/2024 7:51 PM 100 0.04 0.03 0.04 -0.02 -33.33% 120 701 23.63%
NKE240503C00101000 4/26/2024 5:49 PM 101 0.03 0.01 0.04 -0.02 -40.00% 200 139 26.76%
NKE240503C00102000 4/26/2024 3:53 PM 102 0.03 0.01 0.04 0.01 50.00% 5 592 29.88%
NKE240503C00103000 4/26/2024 6:33 PM 103 0.03 0.01 0.03 0.01 50.00% 2 410 31.45%
NKE240503C00104000 4/26/2024 7:41 PM 104 0.02 0.00 0.03 -0.01 -33.33% 2 50 34.38%
NKE240503C00105000 4/15/2024 3:55 PM 105 0.07 0.00 0.14 0.00 0.00% 1 69 48.15%
NKE240503C00106000 4/26/2024 6:20 PM 106 0.01 0.01 0.02 0.00 0.00% 37 610 37.50%
NKE240503C00107000 4/25/2024 4:57 PM 107 0.01 0.00 0.01 0.00 0.00% 11 13 36.72%
NKE240503C00108000 4/19/2024 3:19 PM 108 0.04 0.00 0.04 0.00 0.00% 3 788 46.88%
NKE240503C00109000 4/22/2024 1:56 PM 109 0.02 0.00 0.04 0.00 0.00% 2 22 49.61%
NKE240503C00110000 4/26/2024 3:24 PM 110 0.03 0.00 0.04 0.02 200.00% 3 74 51.95%
NKE240503C00111000 4/18/2024 2:40 PM 111 0.04 0.00 0.95 0.00 0.00% 250 251 86.62%
NKE240503C00112000 4/18/2024 2:40 PM 112 0.04 0.00 0.27 0.00 0.00% 100 217 69.14%
NKE240503C00113000 4/18/2024 2:51 PM 113 0.03 0.00 0.03 0.00 0.00% 235 316 53.13%
NKE240503C00114000 4/2/2024 1:53 PM 114 0.01 0.00 0.95 0.00 0.00% 1 51 96.78%
NKE240503C00115000 4/26/2024 3:24 PM 115 0.02 0.00 0.03 0.01 100.00% 3 20 57.03%
NKE240503C00120000 3/26/2024 1:30 PM 120 0.53 0.00 0.00 0.00 0.00% 3 3 50.00%
NKE240503C00125000 4/4/2024 7:44 PM 125 0.01 0.00 0.10 0.00 0.00% 28 31 89.45%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NKE240503P00070000 4/15/2024 5:14 PM 70 0.02 0.00 0.03 0.00 0.00% 2 6 82.81%
NKE240503P00075000 4/15/2024 5:14 PM 75 0.03 0.00 0.06 0.00 0.00% 202 45 71.09%
NKE240503P00077000 4/15/2024 5:13 PM 77 0.06 0.00 0.06 0.00 0.00% 2 2 64.06%
NKE240503P00078000 4/18/2024 2:34 PM 78 0.03 0.00 0.06 0.00 0.00% 121 87 60.16%
NKE240503P00079000 4/18/2024 2:27 PM 79 0.05 0.00 0.03 0.00 0.00% 100 105 51.56%
NKE240503P00080000 4/26/2024 6:35 PM 80 0.01 0.01 0.03 -0.01 -50.00% 12 290 50.00%
NKE240503P00081000 4/25/2024 2:11 PM 81 0.03 0.00 0.02 0.00 0.00% 70 150 46.88%
NKE240503P00082000 4/25/2024 4:28 PM 82 0.04 0.00 0.03 0.00 0.00% 3 109 46.09%
NKE240503P00083000 4/26/2024 4:25 PM 83 0.03 0.02 0.03 0.00 0.00% 1 270 42.58%
NKE240503P00084000 4/25/2024 7:13 PM 84 0.04 0.01 0.03 0.00 0.00% 36 89 39.06%
NKE240503P00085000 4/26/2024 4:34 PM 85 0.04 0.01 0.04 -0.01 -20.00% 1 1,356 37.11%
NKE240503P00086000 4/26/2024 7:04 PM 86 0.03 0.03 0.04 -0.04 -57.14% 3 7,062 33.40%
NKE240503P00087000 4/26/2024 7:53 PM 87 0.04 0.03 0.05 -0.03 -42.86% 38 254 30.86%
NKE240503P00088000 4/26/2024 5:43 PM 88 0.06 0.05 0.18 -0.05 -45.45% 16 616 35.74%
NKE240503P00089000 4/26/2024 7:59 PM 89 0.06 0.06 0.08 -0.06 -50.00% 74 326 25.59%
NKE240503P00090000 4/26/2024 7:53 PM 90 0.14 0.11 0.13 -0.06 -30.00% 42 906 24.22%
NKE240503P00091000 4/26/2024 7:57 PM 91 0.21 0.19 0.22 -0.12 -36.36% 144 1,772 23.05%
NKE240503P00092000 4/26/2024 7:58 PM 92 0.39 0.34 0.38 -0.07 -15.22% 309 1,383 22.17%
NKE240503P00093000 4/26/2024 7:53 PM 93 0.65 0.61 0.62 -0.15 -18.75% 468 953 21.09%
NKE240503P00094000 4/26/2024 7:59 PM 94 0.99 0.98 1.19 -0.28 -22.05% 848 581 24.02%
NKE240503P00095000 4/26/2024 7:55 PM 95 1.57 1.50 1.55 -0.23 -12.78% 338 327 20.14%
NKE240503P00096000 4/26/2024 7:42 PM 96 2.30 2.15 2.24 -0.06 -2.54% 63 130 19.83%
NKE240503P00097000 4/26/2024 5:02 PM 97 2.84 2.94 3.10 -0.56 -16.47% 7 56 21.14%
NKE240503P00098000 4/26/2024 7:32 PM 98 4.00 3.85 4.00 1.13 39.37% 22 32 21.73%
NKE240503P00099000 4/26/2024 6:21 PM 99 5.00 4.05 5.00 0.20 4.17% 5 13 25.68%
NKE240503P00100000 4/24/2024 2:02 PM 100 5.48 5.15 6.65 0.00 0.00% 1 11 51.76%
NKE240503P00101000 4/25/2024 2:35 PM 101 8.05 6.35 8.80 0.00 0.00% 1 1 54.59%
NKE240503P00102000 4/18/2024 5:30 PM 102 7.20 6.25 8.00 0.00 0.00% 8 0 36.72%
NKE240503P00103000 3/27/2024 3:35 PM 103 9.79 7.00 9.15 0.00 0.00% 12 0 48.24%
NKE240503P00104000 4/9/2024 7:25 PM 104 13.35 8.15 10.35 0.00 0.00% 4 0 60.40%
NKE240503P00105000 4/11/2024 2:00 PM 105 13.62 10.15 12.80 0.00 0.00% 1 0 68.99%
NKE240503P00106000 4/9/2024 7:25 PM 106 15.60 10.15 12.10 0.00 0.00% 4 0 56.54%
NKE240503P00107000 4/5/2024 2:13 PM 107 17.05 11.20 13.10 0.00 0.00% 1 0 59.96%
NKE240503P00108000 3/28/2024 1:44 PM 108 13.50 13.15 15.15 0.00 0.00% 2 0 66.21%
NKE240503P00109000 3/22/2024 3:06 PM 109 16.67 12.20 16.30 0.00 0.00% 13 0 111.28%
NKE240503P00111000 4/5/2024 6:56 PM 111 17.00 15.15 17.10 -5.07 -22.97% 1 0 72.85%
NKE240503P00112000 4/26/2024 1:40 PM 112 17.00 16.05 19.35 -5.53 -24.55% 4 0 125.20%
NKE240503P00113000 4/23/2024 2:00 PM 113 18.95 16.95 20.30 0.00 0.00% 1 0 127.69%
NKE240503P00114000 4/26/2024 1:46 PM 114 18.95 18.50 21.95 -3.61 -16.00% 17 0 89.94%
NKE240503P00115000 3/22/2024 2:18 PM 115 22.66 18.00 22.15 0.00 0.00% 2 0 130.66%

Related Tickers

CROX Crocs, Inc.
125.40
+1.53%
 
ONON On Holding AG
32.79
+2.66%
 
ADS.DE adidas AG
230.90
+1.99%
 
DECK Deckers Outdoor Corporation
833.46
+3.34%
 
SKX Skechers U.S.A., Inc.
65.41
+11.20%
 
FORD Forward Industries, Inc.
0.5350
-4.29%
 
ADDYY adidas AG
123.82
+1.83%
 
PUM.DE PUMA SE
43.71
+3.82%
 
BIRK Birkenstock Holding plc
45.45
+1.36%
 
9904.TW Pou Chen Corporation
36.05
+1.26%