NYSE - Nasdaq Real Time Price USD
NIKE, Inc. (NKE)
58.12
+1.08
+(1.89%)
As of 12:37:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250509C00028000 | 4/9/2025 3:01 PM | 28 | 30.00 | 29.40 | 31.95 | 0.00 | 0.00% | 1 | 1 | 535.16% |
| NKE250509C00034000 | 4/24/2025 10:43 AM | 34 | 24.05 | 24.10 | 24.50 | 0.00 | 0.00% | - | 1 | 326.17% |
| NKE250509C00035000 | 4/29/2025 10:27 AM | 35 | 22.30 | 23.10 | 23.40 | 0.00 | 0.00% | - | 2 | 293.75% |
| NKE250509C00038000 | 4/29/2025 10:03 AM | 38 | 19.25 | 20.15 | 20.35 | 0.00 | 0.00% | 2 | 17 | 251.56% |
| NKE250509C00039000 | 4/16/2025 1:36 PM | 39 | 15.69 | 18.95 | 19.30 | 0.00 | 0.00% | 2 | 2 | 156.25% |
| NKE250509C00041000 | 4/28/2025 11:20 AM | 41 | 16.80 | 17.15 | 17.40 | 0.00 | 0.00% | 22 | 29 | 219.53% |
| NKE250509C00042000 | 4/25/2025 1:38 PM | 42 | 15.65 | 16.15 | 16.35 | 0.00 | 0.00% | 4 | 4 | 199.80% |
| NKE250509C00043000 | 4/23/2025 11:42 AM | 43 | 14.25 | 15.10 | 15.35 | 0.00 | 0.00% | 14 | 15 | 180.47% |
| NKE250509C00044000 | 4/30/2025 10:22 AM | 44 | 11.60 | 14.15 | 14.70 | 0.00 | 0.00% | - | 2 | 209.77% |
| NKE250509C00045000 | 5/6/2025 9:31 AM | 45 | 12.20 | 13.15 | 13.40 | 0.00 | 0.00% | 30 | 36 | 169.14% |
| NKE250509C00046000 | 4/9/2025 1:27 PM | 46 | 12.10 | 12.15 | 12.85 | 0.00 | 0.00% | - | 10 | 192.97% |
| NKE250509C00047000 | 5/6/2025 2:30 PM | 47 | 10.75 | 11.15 | 11.50 | 0.65 | 6.44% | 10 | 27 | 154.30% |
| NKE250509C00048000 | 4/17/2025 12:03 PM | 48 | 6.90 | 10.15 | 10.40 | 0.00 | 0.00% | 3 | 13 | 133.59% |
| NKE250509C00048500 | 5/5/2025 10:25 AM | 48.5 | 9.35 | 9.65 | 10.10 | 0.00 | 0.00% | 2 | 6 | 142.97% |
| NKE250509C00049000 | 5/6/2025 9:36 AM | 49 | 8.60 | 9.15 | 9.40 | 0.00 | 0.00% | 1 | 15 | 121.88% |
| NKE250509C00049500 | 5/2/2025 9:30 AM | 49.5 | 8.50 | 8.65 | 8.95 | 0.00 | 0.00% | 1 | 1 | 119.92% |
| NKE250509C00050000 | 5/6/2025 11:08 AM | 50 | 7.45 | 8.25 | 8.50 | 0.00 | 0.00% | 1 | 22 | 124.22% |
| NKE250509C00051000 | 5/2/2025 2:21 PM | 51 | 7.30 | 7.05 | 7.40 | 0.00 | 0.00% | 9 | 7 | 90.23% |
| NKE250509C00052000 | 5/7/2025 11:02 AM | 52 | 6.40 | 6.15 | 6.40 | 0.74 | 13.07% | 12 | 94 | 86.91% |
| NKE250509C00053000 | 5/7/2025 10:57 AM | 53 | 5.55 | 5.20 | 5.55 | 1.55 | 38.75% | 14 | 223 | 86.33% |
| NKE250509C00054000 | 5/7/2025 9:30 AM | 54 | 4.40 | 4.20 | 4.45 | 1.10 | 33.33% | 11 | 997 | 68.75% |
| NKE250509C00055000 | 5/7/2025 9:56 AM | 55 | 3.40 | 3.35 | 3.50 | 1.00 | 41.67% | 32 | 1,848 | 64.45% |
| NKE250509C00056000 | 5/7/2025 12:04 PM | 56 | 2.48 | 2.37 | 2.46 | 0.88 | 55.00% | 75 | 2,164 | 52.64% |
| NKE250509C00057000 | 5/7/2025 11:42 AM | 57 | 1.72 | 1.65 | 1.70 | 0.64 | 59.26% | 1,289 | 2,214 | 50.20% |
| NKE250509C00058000 | 5/7/2025 12:02 PM | 58 | 0.96 | 0.95 | 0.99 | 0.37 | 62.71% | 576 | 5,672 | 44.24% |
| NKE250509C00059000 | 5/7/2025 12:02 PM | 59 | 0.52 | 0.54 | 0.57 | 0.18 | 52.94% | 861 | 2,789 | 44.63% |
| NKE250509C00060000 | 5/7/2025 12:04 PM | 60 | 0.28 | 0.26 | 0.28 | 0.11 | 64.71% | 3,306 | 8,990 | 43.75% |
| NKE250509C00061000 | 5/7/2025 11:34 AM | 61 | 0.13 | 0.12 | 0.15 | 0.02 | 18.18% | 1,459 | 6,393 | 45.90% |
| NKE250509C00062000 | 5/7/2025 11:58 AM | 62 | 0.06 | 0.06 | 0.07 | 0.01 | 25.00% | 678 | 4,329 | 46.68% |
| NKE250509C00063000 | 5/7/2025 11:57 AM | 63 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 487 | 2,029 | 50.78% |
| NKE250509C00064000 | 5/7/2025 11:10 AM | 64 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 378 | 1,242 | 53.13% |
| NKE250509C00065000 | 5/7/2025 12:05 PM | 65 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 3,398 | 5,779 | 60.16% |
| NKE250509C00066000 | 5/7/2025 9:38 AM | 66 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 6 | 229 | 59.38% |
| NKE250509C00067000 | 5/7/2025 11:03 AM | 67 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 43 | 750 | 68.75% |
| NKE250509C00068000 | 5/6/2025 1:37 PM | 68 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 48 | 279 | 71.88% |
| NKE250509C00069000 | 5/7/2025 10:32 AM | 69 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 50 | 137 | 76.56% |
| NKE250509C00070000 | 5/6/2025 11:56 AM | 70 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1,245 | 82.81% |
| NKE250509C00071000 | 5/5/2025 2:19 PM | 71 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 52 | 178 | 98.44% |
| NKE250509C00072000 | 5/5/2025 2:19 PM | 72 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 73 | 170.12% |
| NKE250509C00073000 | 5/7/2025 10:10 AM | 73 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 41 | 90.63% |
| NKE250509C00074000 | 5/6/2025 3:49 PM | 74 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 32 | 148.05% |
| NKE250509C00075000 | 5/5/2025 9:41 AM | 75 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 45 | 135.16% |
| NKE250509C00076000 | 5/5/2025 2:41 PM | 76 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 26 | 126.56% |
| NKE250509C00077000 | 5/5/2025 9:42 AM | 77 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 976 | 192.77% |
| NKE250509C00078000 | 5/7/2025 9:50 AM | 78 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 1 | 14 | 137.50% |
| NKE250509C00079000 | 5/5/2025 12:26 PM | 79 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 16 | 174.22% |
| NKE250509C00080000 | 5/5/2025 12:26 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 25 | 125.00% |
| NKE250509C00085000 | 5/2/2025 1:37 PM | 85 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 8 | 143.75% |
| NKE250509C00090000 | 5/5/2025 2:42 PM | 90 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 15 | 175.00% |
| NKE250509C00095000 | 5/2/2025 3:42 PM | 95 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 99 | 193.75% |
| NKE250509C00100000 | 5/2/2025 3:45 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 64 | 64 | 196.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250509P00028000 | 5/6/2025 11:36 AM | 28 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 395.31% |
| NKE250509P00031000 | 5/6/2025 2:55 PM | 31 | 0.32 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 10 | 256.25% |
| NKE250509P00038000 | 4/14/2025 9:30 AM | 38 | 0.35 | 0.00 | 0.66 | 0.00 | 0.00% | 1 | 2 | 301.56% |
| NKE250509P00039000 | 4/16/2025 10:24 AM | 39 | 0.20 | 0.00 | 0.92 | 0.00 | 0.00% | 1 | 3 | 308.98% |
| NKE250509P00040000 | 4/28/2025 12:47 PM | 40 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 83 | 159.38% |
| NKE250509P00041000 | 4/29/2025 11:29 AM | 41 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 52 | 165.63% |
| NKE250509P00042000 | 4/29/2025 11:53 AM | 42 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 140.63% |
| NKE250509P00043000 | 5/1/2025 1:16 PM | 43 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 55 | 70 | 170.31% |
| NKE250509P00044000 | 5/5/2025 9:30 AM | 44 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 110 | 121.88% |
| NKE250509P00045000 | 5/6/2025 3:40 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 731 | 2,777 | 103.13% |
| NKE250509P00046000 | 5/5/2025 2:14 PM | 46 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 18 | 54 | 145.70% |
| NKE250509P00046500 | 5/7/2025 10:25 AM | 46.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 20 | 93.75% |
| NKE250509P00047000 | 5/5/2025 3:56 PM | 47 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 90 | 106.25% |
| NKE250509P00047500 | 5/6/2025 11:55 AM | 47.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 47 | 98.44% |
| NKE250509P00048000 | 5/6/2025 3:34 PM | 48 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 37 | 1,138 | 118.75% |
| NKE250509P00048500 | 5/6/2025 3:44 PM | 48.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 64 | 258 | 89.84% |
| NKE250509P00049000 | 5/7/2025 11:32 AM | 49 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 94 | 85.94% |
| NKE250509P00049500 | 5/7/2025 11:32 AM | 49.5 | 0.37 | 0.00 | 0.19 | 0.33 | 825.00% | 1 | 19 | 104.69% |
| NKE250509P00050000 | 5/7/2025 11:56 AM | 50 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 32 | 1,512 | 78.91% |
| NKE250509P00051000 | 5/6/2025 2:26 PM | 51 | 0.05 | 0.02 | 0.04 | 0.02 | 66.67% | 2 | 218 | 71.88% |
| NKE250509P00052000 | 5/7/2025 11:55 AM | 52 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 313 | 2,074 | 64.45% |
| NKE250509P00053000 | 5/7/2025 11:51 AM | 53 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 348 | 1,090 | 58.59% |
| NKE250509P00054000 | 5/7/2025 11:41 AM | 54 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 37 | 2,363 | 51.56% |
| NKE250509P00055000 | 5/7/2025 11:49 AM | 55 | 0.10 | 0.09 | 0.12 | -0.13 | -56.52% | 549 | 2,874 | 48.05% |
| NKE250509P00056000 | 5/7/2025 12:05 PM | 56 | 0.18 | 0.19 | 0.20 | -0.29 | -61.70% | 816 | 2,788 | 42.77% |
| NKE250509P00057000 | 5/7/2025 11:49 AM | 57 | 0.39 | 0.37 | 0.40 | -0.46 | -54.12% | 425 | 3,852 | 40.53% |
| NKE250509P00058000 | 5/7/2025 11:56 AM | 58 | 0.72 | 0.73 | 0.77 | -0.72 | -50.00% | 720 | 1,017 | 39.45% |
| NKE250509P00059000 | 5/7/2025 12:03 PM | 59 | 1.29 | 1.18 | 1.33 | -0.95 | -42.41% | 310 | 393 | 38.48% |
| NKE250509P00060000 | 5/6/2025 3:37 PM | 60 | 1.73 | 1.98 | 2.19 | -1.25 | -41.95% | 51 | 276 | 45.70% |
| NKE250509P00061000 | 5/7/2025 10:30 AM | 61 | 2.50 | 2.85 | 3.10 | -1.58 | -38.73% | 3 | 56 | 51.76% |
| NKE250509P00062000 | 5/7/2025 11:47 AM | 62 | 3.75 | 3.70 | 3.85 | -1.30 | -25.74% | 6 | 59 | 0.00% |
| NKE250509P00063000 | 5/7/2025 12:06 PM | 63 | 4.85 | 4.55 | 4.90 | -0.91 | -15.80% | 5 | 65 | 44.53% |
| NKE250509P00064000 | 5/7/2025 9:55 AM | 64 | 5.35 | 5.50 | 6.10 | -1.60 | -23.02% | 3 | 108 | 83.20% |
| NKE250509P00065000 | 5/5/2025 3:41 PM | 65 | 7.40 | 6.30 | 6.85 | 0.00 | 0.00% | 4 | 77 | 0.00% |
| NKE250509P00066000 | 5/5/2025 9:55 AM | 66 | 8.65 | 7.40 | 7.90 | 0.00 | 0.00% | 1 | 8 | 64.84% |
| NKE250509P00067000 | 5/2/2025 12:28 PM | 67 | 8.93 | 8.65 | 8.85 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE250509P00068000 | 4/29/2025 3:31 PM | 68 | 10.51 | 9.20 | 9.95 | 0.00 | 0.00% | 1 | 0 | 94.53% |
| NKE250509P00069000 | 5/1/2025 3:17 PM | 69 | 12.00 | 10.65 | 10.90 | 0.00 | 0.00% | 80 | 0 | 84.38% |
| NKE250509P00070000 | 5/7/2025 9:50 AM | 70 | 11.55 | 11.65 | 11.85 | 0.19 | 1.67% | 10 | 9 | 0.00% |
| NKE250509P00072000 | 5/6/2025 10:55 AM | 72 | 14.55 | 13.65 | 13.90 | 0.00 | 0.00% | 25 | 1 | 101.56% |
| NKE250509P00073000 | 4/30/2025 10:34 AM | 73 | 17.05 | 14.65 | 15.25 | 0.00 | 0.00% | 1 | 0 | 128.13% |
| NKE250509P00074000 | 5/5/2025 3:45 PM | 74 | 16.45 | 15.65 | 15.95 | 0.00 | 0.00% | 1 | 0 | 134.38% |
| NKE250509P00075000 | 5/6/2025 10:42 AM | 75 | 17.40 | 16.65 | 16.90 | 0.00 | 0.00% | 1 | 0 | 117.19% |
| NKE250509P00076000 | 4/23/2025 2:47 PM | 76 | 18.70 | 17.20 | 17.90 | 0.00 | 0.00% | 2 | 0 | 123.44% |
| NKE250509P00077000 | 5/1/2025 9:38 AM | 77 | 20.10 | 18.65 | 18.90 | 0.00 | 0.00% | 5 | 1 | 128.13% |
| NKE250509P00078000 | 3/31/2025 12:08 PM | 78 | 14.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NKE250509P00080000 | 4/8/2025 3:23 PM | 80 | 26.78 | 20.95 | 21.90 | 0.00 | 0.00% | 1 | 0 | 143.75% |
Related Tickers
SKX Skechers U.S.A., Inc.
61.54
+0.29%
DECK Deckers Outdoor Corporation
120.06
+2.55%
ONON On Holding AG
48.49
+0.59%
CROX Crocs, Inc.
100.45
+1.69%
ADS.DE adidas AG
206.90
+1.03%
FORD Forward Industries, Inc.
7.70
-3.87%
PUM.DE PUMA SE
23.37
-1.27%
BIRK Birkenstock Holding plc
51.56
-0.35%
ADDYY adidas AG
117.16
+0.67%
AREB American Rebel Holdings, Inc.
3.0300
-4.11%