NYSE - Delayed Quote USD

NIKE, Inc. (NKE)

95.74 +0.90 (+0.95%)
At close: April 18 at 4:00 PM EDT
95.73 -0.01 (-0.01%)
After hours: April 18 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
NKE240419C00045000 10/19/2023 5:26 PM 45 59.80 60.95 61.75 0.00 0.00% 1 3 2,198.44%
NKE240419C00047500 11/29/2023 3:12 PM 47.5 63.30 60.50 62.35 0.00 0.00% 2 11 2,337.89%
NKE240419C00050000 10/24/2023 2:19 PM 50 55.75 58.05 58.85 0.00 0.00% 3 7 2,166.80%
NKE240419C00055000 12/4/2023 4:16 PM 55 60.00 46.40 50.10 0.00 0.00% 4 0 1,481.25%
NKE240419C00060000 2/16/2024 7:44 PM 60 43.60 38.00 42.35 0.00 0.00% 1 14 1,046.09%
NKE240419C00065000 2/29/2024 4:04 PM 65 39.97 27.85 31.00 0.00 0.00% 1 17 416.41%
NKE240419C00070000 2/20/2024 5:15 PM 70 34.20 30.50 33.30 0.00 0.00% 24 121 930.08%
NKE240419C00075000 4/10/2024 7:10 PM 75 14.10 0.00 0.00 0.00 0.00% 10 0 0.00%
NKE240419C00080000 4/18/2024 1:55 PM 80 15.15 0.00 0.00 0.00 0.00% 1 0 0.00%
NKE240419C00082500 4/5/2024 2:47 PM 82.5 7.45 0.00 0.00 0.00 0.00% 1 0 0.00%
NKE240419C00084000 4/10/2024 2:00 PM 84 5.80 0.00 0.00 0.00 0.00% - 0 0.00%
NKE240419C00085000 4/18/2024 6:46 PM 85 10.25 0.00 0.00 0.00 0.00% 7 0 0.00%
NKE240419C00086000 4/11/2024 4:30 PM 86 5.77 0.00 0.00 0.00 0.00% 1 0 0.00%
NKE240419C00087000 4/16/2024 7:49 PM 87 6.70 0.00 0.00 0.00 0.00% 10 0 0.00%
NKE240419C00087500 4/17/2024 5:13 PM 87.5 7.37 0.00 0.00 0.00 0.00% 1 0 0.00%
NKE240419C00088000 4/18/2024 5:43 PM 88 5.70 0.00 0.00 0.00 0.00% 2 0 0.00%
NKE240419C00089000 4/18/2024 7:06 PM 89 6.46 0.00 0.00 0.00 0.00% 11 0 0.00%
NKE240419C00090000 4/18/2024 7:21 PM 90 5.62 0.00 0.00 0.00 0.00% 39 0 0.00%
NKE240419C00091000 4/18/2024 7:52 PM 91 4.70 0.00 0.00 0.00 0.00% 45 0 0.00%
NKE240419C00092000 4/18/2024 7:54 PM 92 3.70 0.00 0.00 0.00 0.00% 156 0 0.00%
NKE240419C00092500 4/18/2024 7:55 PM 92.5 3.30 0.00 0.00 0.00 0.00% 66 0 0.00%
NKE240419C00093000 4/18/2024 7:56 PM 93 2.73 0.00 0.00 0.00 0.00% 125 0 0.00%
NKE240419C00094000 4/18/2024 7:57 PM 94 1.76 0.00 0.00 0.00 0.00% 522 0 0.00%
NKE240419C00095000 4/18/2024 7:59 PM 95 0.97 0.00 0.00 0.00 0.00% 2,549 0 0.00%
NKE240419C00096000 4/18/2024 7:59 PM 96 0.40 0.00 0.00 0.00 0.00% 11,482 0 1.56%
NKE240419C00097000 4/18/2024 7:59 PM 97 0.11 0.00 0.00 0.00 0.00% 5,560 0 6.25%
NKE240419C00097500 4/18/2024 7:59 PM 97.5 0.06 0.00 0.00 0.00 0.00% 354 0 12.50%
NKE240419C00098000 4/18/2024 7:58 PM 98 0.04 0.00 0.00 0.00 0.00% 375 0 12.50%
NKE240419C00099000 4/18/2024 7:36 PM 99 0.03 0.00 0.00 0.00 0.00% 401 0 12.50%
NKE240419C00100000 4/18/2024 7:59 PM 100 0.02 0.00 0.00 0.00 0.00% 1,541 0 25.00%
NKE240419C00101000 4/18/2024 5:25 PM 101 0.01 0.00 0.00 0.00 0.00% 31 0 25.00%
NKE240419C00102000 4/18/2024 5:07 PM 102 0.01 0.00 0.00 0.00 0.00% 53 0 25.00%
NKE240419C00103000 4/16/2024 1:39 PM 103 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
NKE240419C00104000 4/17/2024 7:51 PM 104 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
NKE240419C00105000 4/18/2024 7:34 PM 105 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
NKE240419C00106000 4/11/2024 6:01 PM 106 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
NKE240419C00107000 4/18/2024 1:30 PM 107 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NKE240419C00108000 4/17/2024 5:26 PM 108 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419C00109000 4/17/2024 5:07 PM 109 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419C00110000 4/18/2024 7:22 PM 110 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NKE240419C00111000 4/17/2024 1:56 PM 111 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419C00112000 4/18/2024 1:30 PM 112 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
NKE240419C00113000 3/28/2024 5:25 PM 113 0.04 0.00 0.00 0.00 0.00% 10 0 50.00%
NKE240419C00114000 4/3/2024 4:59 PM 114 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419C00115000 4/18/2024 2:39 PM 115 0.01 0.00 0.00 0.00 0.00% 720 0 50.00%
NKE240419C00120000 4/18/2024 5:43 PM 120 0.01 0.00 0.00 0.00 0.00% 34 0 50.00%
NKE240419C00125000 4/9/2024 3:14 PM 125 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419C00130000 4/15/2024 5:12 PM 130 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
NKE240419C00135000 4/15/2024 2:47 PM 135 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419C00140000 4/4/2024 6:35 PM 140 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NKE240419C00145000 3/21/2024 2:31 PM 145 0.04 0.00 0.00 0.00 0.00% 108 0 50.00%
NKE240419C00150000 3/22/2024 1:30 PM 150 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
NKE240419C00155000 3/12/2024 4:08 PM 155 0.02 0.00 0.09 0.00 0.00% 1 123 365.63%
NKE240419C00160000 3/21/2024 3:51 PM 160 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
NKE240419C00165000 3/21/2024 3:51 PM 165 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
NKE240419C00170000 3/6/2024 2:55 PM 170 0.03 0.00 0.09 0.00 0.00% 20 32 426.56%
NKE240419C00175000 3/4/2024 3:45 PM 175 0.03 0.00 0.09 0.00 0.00% 30 236 443.75%
NKE240419C00180000 4/15/2024 3:51 PM 180 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NKE240419P00045000 3/26/2024 2:40 PM 45 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419P00047500 9/27/2023 1:48 PM 47.5 0.20 0.06 0.14 0.00 0.00% 2 0 606.25%
NKE240419P00050000 11/24/2023 4:47 PM 50 0.04 0.00 0.16 0.00 0.00% 1 5 548.44%
NKE240419P00055000 3/1/2024 8:35 PM 55 0.02 0.00 0.09 0.00 0.00% 1 16 440.63%
NKE240419P00060000 4/2/2024 3:37 PM 60 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419P00065000 4/4/2024 2:50 PM 65 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
NKE240419P00070000 4/4/2024 3:45 PM 70 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NKE240419P00075000 4/16/2024 1:59 PM 75 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%
NKE240419P00077000 4/12/2024 1:30 PM 77 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NKE240419P00078000 4/12/2024 1:30 PM 78 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NKE240419P00080000 4/18/2024 6:32 PM 80 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
NKE240419P00081000 4/16/2024 1:30 PM 81 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
NKE240419P00082500 4/18/2024 3:23 PM 82.5 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
NKE240419P00084000 4/11/2024 6:19 PM 84 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
NKE240419P00085000 4/18/2024 7:08 PM 85 0.01 0.00 0.00 0.00 0.00% 27 0 50.00%
NKE240419P00086000 4/18/2024 7:07 PM 86 0.01 0.00 0.00 0.00 0.00% 507 0 50.00%
NKE240419P00087000 4/18/2024 6:47 PM 87 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
NKE240419P00087500 4/18/2024 7:07 PM 87.5 0.01 0.00 0.00 0.00 0.00% 89 0 50.00%
NKE240419P00088000 4/18/2024 7:23 PM 88 0.01 0.00 0.00 0.00 0.00% 42 0 50.00%
NKE240419P00089000 4/18/2024 7:57 PM 89 0.01 0.00 0.00 0.00 0.00% 130 0 25.00%
NKE240419P00090000 4/18/2024 7:55 PM 90 0.01 0.00 0.00 0.00 0.00% 367 0 25.00%
NKE240419P00091000 4/18/2024 7:48 PM 91 0.03 0.00 0.00 0.00 0.00% 90 0 25.00%
NKE240419P00092000 4/18/2024 7:42 PM 92 0.03 0.00 0.00 0.00 0.00% 154 0 25.00%
NKE240419P00092500 4/18/2024 7:56 PM 92.5 0.03 0.00 0.00 0.00 0.00% 364 0 12.50%
NKE240419P00093000 4/18/2024 7:54 PM 93 0.06 0.00 0.00 0.00 0.00% 246 0 12.50%
NKE240419P00094000 4/18/2024 7:47 PM 94 0.08 0.00 0.00 0.00 0.00% 912 0 12.50%
NKE240419P00095000 4/18/2024 7:59 PM 95 0.24 0.00 0.00 0.00 0.00% 1,488 0 6.25%
NKE240419P00096000 4/18/2024 7:59 PM 96 0.63 0.00 0.00 0.00 0.00% 95 0 0.00%
NKE240419P00097000 4/18/2024 7:54 PM 97 1.40 0.00 0.00 0.00 0.00% 35 0 0.00%
NKE240419P00097500 4/18/2024 4:49 PM 97.5 2.50 0.00 0.00 0.00 0.00% 4 0 0.00%
NKE240419P00098000 4/17/2024 7:44 PM 98 3.34 0.00 0.00 0.00 0.00% 6 0 0.00%
NKE240419P00099000 4/17/2024 5:05 PM 99 4.35 0.00 0.00 0.00 0.00% 2 0 0.00%
NKE240419P00100000 4/18/2024 6:21 PM 100 5.25 0.00 0.00 0.00 0.00% 1,145 0 0.00%
NKE240419P00101000 4/17/2024 6:14 PM 101 7.16 0.00 0.00 0.00 0.00% 41 0 0.00%
NKE240419P00102000 4/3/2024 7:15 PM 102 11.50 0.00 0.00 0.00 0.00% 1 0 0.00%
NKE240419P00103000 4/11/2024 5:48 PM 103 10.99 0.00 0.00 0.00 0.00% 1 0 0.00%
NKE240419P00104000 3/22/2024 1:35 PM 104 10.98 0.00 0.00 0.00 0.00% 2 0 0.00%
NKE240419P00105000 4/18/2024 7:04 PM 105 9.95 0.00 0.00 0.00 0.00% 4,255 0 0.00%
NKE240419P00106000 3/22/2024 6:23 PM 106 10.86 0.00 0.00 0.00 0.00% 5 0 0.00%
NKE240419P00107000 3/22/2024 7:27 PM 107 12.42 0.00 0.00 0.00 0.00% 49 0 0.00%
NKE240419P00108000 4/4/2024 7:34 PM 108 19.60 0.00 0.00 0.00 0.00% 540 0 0.00%
NKE240419P00109000 4/8/2024 5:30 PM 109 19.09 0.00 0.00 0.00 0.00% 2 0 0.00%
NKE240419P00110000 4/18/2024 7:04 PM 110 14.90 0.00 0.00 0.00 0.00% 1,470 0 0.00%
NKE240419P00111000 3/25/2024 3:28 PM 111 17.30 0.00 0.00 0.00 0.00% 1 0 0.00%
NKE240419P00112000 4/17/2024 7:16 PM 112 17.54 0.00 0.00 0.00 0.00% 2 0 0.00%
NKE240419P00113000 4/5/2024 4:16 PM 113 23.34 0.00 0.00 0.00 0.00% 1 0 0.00%
NKE240419P00114000 3/26/2024 7:34 PM 114 21.24 0.00 0.00 0.00 0.00% 4 0 0.00%
NKE240419P00115000 4/18/2024 7:04 PM 115 19.95 0.00 0.00 0.00 0.00% 470 0 0.00%
NKE240419P00120000 4/17/2024 7:31 PM 120 25.15 0.00 0.00 0.00 0.00% 3 0 0.00%
NKE240419P00125000 3/21/2024 7:56 PM 125 24.05 0.00 0.00 0.00 0.00% 20 0 0.00%
NKE240419P00130000 12/27/2023 8:11 PM 130 22.92 26.10 28.60 0.00 0.00% 1 0 0.00%
NKE240419P00135000 12/21/2023 6:39 PM 135 15.25 32.00 35.40 0.00 0.00% 26 0 0.00%
NKE240419P00140000 12/20/2023 8:56 PM 140 19.60 37.05 40.25 0.00 0.00% 48 0 0.00%
NKE240419P00145000 12/21/2023 3:26 PM 145 23.55 42.00 45.25 0.00 0.00% 4 0 0.00%
NKE240419P00155000 12/19/2023 2:37 PM 155 32.40 53.65 54.85 0.00 0.00% - 0 0.00%

Related Tickers

CROX Crocs, Inc.
121.08
+1.47%
 
ADS.DE adidas AG
225.90
+2.68%
 
SKX Skechers U.S.A., Inc.
56.86
+0.60%
 
DECK Deckers Outdoor Corporation
813.30
-0.72%
 
ONON On Holding AG
33.01
-1.08%
 
ADDYY adidas AG
119.73
+2.13%
 
BIRK Birkenstock Holding plc
42.02
-0.64%
 
DOCS.L Dr. Martens plc
69.85
+4.25%
 
FORD Forward Industries, Inc.
0.5400
+7.78%
 
PUM.DE PUMA SE
43.12
+4.10%