NYSE - Nasdaq Real Time Price USD

NIKE, Inc. (NKE)

91.42 +1.08 (+1.20%)
As of 9:54 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NKE240503C00075000 4/22/2024 5:26 PM 75 19.85 14.35 18.30 0.00 0.00% - 18 300.68%
NKE240503C00077000 4/25/2024 3:20 PM 77 16.30 12.45 15.80 0.00 0.00% - 2 243.85%
NKE240503C00080000 3/28/2024 7:37 PM 80 14.50 13.10 16.00 0.00 0.00% 2 2 297.27%
NKE240503C00082000 4/12/2024 7:58 PM 82 10.37 7.50 11.20 0.00 0.00% 4 1 202.83%
NKE240503C00083000 4/22/2024 1:50 PM 83 11.30 6.60 9.75 0.00 0.00% 1 16 166.70%
NKE240503C00085000 5/1/2024 6:59 PM 85 6.45 4.75 8.10 0.00 0.00% 21 17 158.30%
NKE240503C00086000 4/15/2024 3:24 PM 86 8.15 3.70 6.75 0.00 0.00% 1 3 128.71%
NKE240503C00087000 4/30/2024 4:22 PM 87 6.30 3.65 4.75 0.00 0.00% 1 15 64.45%
NKE240503C00088000 5/1/2024 7:11 PM 88 3.54 3.30 3.55 0.00 0.00% 4 341 40.43%
NKE240503C00089000 5/1/2024 7:54 PM 89 1.82 1.91 2.55 0.00 0.00% 176 502 31.45%
NKE240503C00090000 5/2/2024 1:32 PM 90 1.45 1.45 1.71 0.45 45.00% 2 1,083 30.18%
NKE240503C00091000 5/2/2024 1:38 PM 91 1.03 0.97 1.06 0.51 98.08% 21 303 30.96%
NKE240503C00092000 5/2/2024 1:37 PM 92 0.42 0.42 0.49 0.14 50.00% 22 418 27.49%
NKE240503C00093000 5/2/2024 1:39 PM 93 0.22 0.17 0.20 0.12 150.00% 34 1,132 26.95%
NKE240503C00094000 5/2/2024 1:36 PM 94 0.06 0.06 0.08 0.01 20.00% 23 1,092 27.93%
NKE240503C00095000 5/1/2024 7:58 PM 95 0.03 0.03 0.05 0.00 0.00% 436 2,693 32.23%
NKE240503C00096000 5/1/2024 7:49 PM 96 0.01 0.00 0.04 0.00 0.00% 867 1,984 37.50%
NKE240503C00097000 5/2/2024 1:30 PM 97 0.01 0.01 0.05 -0.01 -50.00% 2 1,734 45.31%
NKE240503C00098000 5/2/2024 1:32 PM 98 0.02 0.01 0.04 0.01 100.00% 2 1,135 49.61%
NKE240503C00099000 5/1/2024 4:57 PM 99 0.02 0.00 0.03 0.00 0.00% 2 440 53.13%
NKE240503C00100000 5/1/2024 7:41 PM 100 0.01 0.00 0.04 0.00 0.00% 74 1,124 55.47%
NKE240503C00101000 5/1/2024 1:33 PM 101 0.01 0.00 0.62 0.00 0.00% 1 379 101.47%
NKE240503C00102000 5/1/2024 7:10 PM 102 0.01 0.00 0.00 0.00 0.00% 5 586 25.00%
NKE240503C00103000 5/2/2024 1:31 PM 103 0.01 0.01 0.11 0.00 0.00% 1 599 83.20%
NKE240503C00104000 4/29/2024 1:30 PM 104 0.03 0.00 0.75 0.00 0.00% 6 52 128.52%
NKE240503C00105000 4/15/2024 3:55 PM 105 0.07 0.00 0.14 0.00 0.00% 1 69 96.48%
NKE240503C00106000 4/26/2024 6:20 PM 106 0.01 0.00 0.10 0.00 0.00% 37 647 96.88%
NKE240503C00107000 4/25/2024 4:57 PM 107 0.01 0.00 0.75 0.00 0.00% 11 13 148.83%
NKE240503C00108000 4/29/2024 2:49 PM 108 0.45 0.00 0.75 0.00 0.00% 1 788 155.27%
NKE240503C00109000 4/22/2024 1:56 PM 109 0.02 0.00 0.75 0.00 0.00% 2 22 161.72%
NKE240503C00110000 4/26/2024 3:24 PM 110 0.03 0.00 0.75 0.00 0.00% 3 74 167.97%
NKE240503C00111000 4/18/2024 2:40 PM 111 0.04 0.00 0.66 0.00 0.00% 250 251 169.14%
NKE240503C00112000 4/18/2024 2:40 PM 112 0.04 0.00 0.00 0.00 0.00% 100 217 50.00%
NKE240503C00113000 4/18/2024 2:51 PM 113 0.03 0.00 0.00 0.00 0.00% 235 316 50.00%
NKE240503C00114000 4/2/2024 1:53 PM 114 0.01 0.00 0.00 0.00 0.00% 1 51 50.00%
NKE240503C00115000 4/26/2024 3:24 PM 115 0.02 0.00 0.08 0.00 0.00% 3 20 135.94%
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 31 182.03%

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 0.10 0.00 0.00% 2 6 164.84%
NKE240503P00075000 4/15/2024 5:14 PM 75 0.03 0.00 0.75 0.00 0.00% 202 45 184.96%
NKE240503P00077000 4/15/2024 5:13 PM 77 0.06 0.00 0.75 0.00 0.00% 2 2 165.43%
NKE240503P00078000 4/18/2024 2:34 PM 78 0.03 0.00 0.59 0.00 0.00% 121 87 146.88%
NKE240503P00079000 4/18/2024 2:27 PM 79 0.05 0.00 0.29 0.00 0.00% 100 105 117.97%
NKE240503P00080000 5/1/2024 2:53 PM 80 0.01 0.00 0.02 0.00 0.00% 2 325 73.44%
NKE240503P00081000 4/25/2024 2:11 PM 81 0.03 0.00 0.75 0.00 0.00% 70 150 126.76%
NKE240503P00082000 4/25/2024 4:28 PM 82 0.04 0.00 0.75 0.00 0.00% 3 109 116.99%
NKE240503P00083000 5/1/2024 4:24 PM 83 0.02 0.00 1.52 0.00 0.00% 11 270 134.28%
NKE240503P00084000 4/25/2024 7:13 PM 84 0.04 0.00 0.72 0.00 0.00% 36 89 96.29%
NKE240503P00085000 5/1/2024 7:30 PM 85 0.04 0.01 0.03 0.00 0.00% 8 1,370 50.00%
NKE240503P00086000 5/1/2024 7:48 PM 86 0.05 0.00 0.00 0.00 0.00% 33 7,065 25.00%
NKE240503P00087000 5/1/2024 7:47 PM 87 0.05 0.00 0.52 0.00 0.00% 61 312 59.77%
NKE240503P00088000 5/2/2024 1:38 PM 88 0.04 0.04 0.06 -0.08 -66.67% 4 714 33.59%
NKE240503P00089000 5/1/2024 7:59 PM 89 0.27 0.07 0.10 0.00 0.00% 519 551 29.10%
NKE240503P00090000 5/2/2024 1:32 PM 90 0.29 0.20 0.25 -0.26 -47.27% 1 1,083 28.32%
NKE240503P00091000 5/2/2024 1:30 PM 91 0.61 0.45 0.50 -0.51 -45.54% 1 1,746 25.59%
NKE240503P00092000 5/2/2024 1:34 PM 92 1.08 0.90 1.03 -0.69 -38.98% 3 1,472 25.93%
NKE240503P00093000 5/2/2024 1:30 PM 93 2.03 1.70 1.83 -0.65 -24.25% 1 1,237 29.59%
NKE240503P00094000 5/2/2024 1:30 PM 94 2.83 2.49 2.78 -0.82 -22.47% 1 1,210 36.72%
NKE240503P00095000 5/1/2024 7:59 PM 95 4.62 2.46 4.40 0.00 0.00% 92 334 78.22%
NKE240503P00096000 5/1/2024 7:39 PM 96 5.44 3.20 6.45 0.00 0.00% 670 58 57.23%
NKE240503P00097000 5/1/2024 7:21 PM 97 4.35 4.00 7.45 0.00 0.00% 127 16 57.03%
NKE240503P00098000 5/1/2024 7:21 PM 98 5.20 4.80 8.45 0.00 0.00% 100 30 50.78%
NKE240503P00099000 4/30/2024 2:42 PM 99 5.55 5.80 9.45 0.00 0.00% 1 0 57.03%
NKE240503P00100000 4/24/2024 2:02 PM 100 5.48 6.80 10.70 0.00 0.00% 1 0 81.05%
NKE240503P00101000 5/1/2024 7:58 PM 101 8.65 7.75 11.55 0.00 0.00% 2 1 73.83%
NKE240503P00102000 4/18/2024 5:30 PM 102 7.20 8.75 12.70 0.00 0.00% 8 0 91.41%
NKE240503P00103000 3/27/2024 3:35 PM 103 9.79 7.00 9.15 0.00 0.00% 12 0 0.00%
NKE240503P00104000 4/9/2024 7:25 PM 104 13.35 10.80 14.70 0.00 0.00% 4 0 107.23%
NKE240503P00105000 4/11/2024 2:00 PM 105 13.62 11.70 15.60 0.00 0.00% 1 0 96.48%
NKE240503P00106000 4/9/2024 7:25 PM 106 15.60 12.70 16.65 0.00 0.00% 4 0 107.42%
NKE240503P00107000 4/5/2024 2:13 PM 107 17.05 13.70 17.65 0.00 0.00% 1 0 112.89%
NKE240503P00108000 3/28/2024 1:44 PM 108 13.50 13.15 15.15 0.00 0.00% 2 0 0.00%
NKE240503P00109000 3/22/2024 3:06 PM 109 16.67 12.20 16.30 0.00 0.00% 13 0 0.00%
NKE240503P00111000 4/26/2024 7:55 PM 111 17.00 17.70 21.60 0.00 0.00% 1 0 127.73%
NKE240503P00112000 4/26/2024 1:40 PM 112 17.00 18.70 22.70 0.00 0.00% 4 0 144.53%
NKE240503P00113000 4/23/2024 2:00 PM 113 18.95 20.30 23.50 0.00 0.00% 1 0 179.88%
NKE240503P00114000 4/26/2024 1:46 PM 114 18.95 20.70 24.70 0.00 0.00% 17 0 154.69%
NKE240503P00115000 3/22/2024 2:18 PM 115 22.66 18.00 22.15 0.00 0.00% 2 0 0.00%

Related Tickers

SKX Skechers U.S.A., Inc.
66.24
+1.19%
 
CROX Crocs, Inc.
125.01
+1.18%
 
ONON On Holding AG
31.65
+1.15%
 
ADS.DE adidas AG
224.10
-1.02%
 
DECK Deckers Outdoor Corporation
821.09
+0.20%
 
ADDYY adidas AG
119.86
+0.31%
 
BIRK Birkenstock Holding plc
44.12
-0.81%
 
PUM.DE PUMA SE
43.13
-0.94%
 
FORD Forward Industries, Inc.
0.5328
+4.27%
 
9904.TW Pou Chen Corporation
36.10
-0.14%