NYSE - Delayed Quote USD
NIKE, Inc. (NKE)
63.11
+0.71
+(1.14%)
At close: May 16 at 4:00:02 PM EDT
62.30
-0.81
(-1.28%)
After hours: May 16 at 7:59:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250523C00029000 | 4/15/2025 3:19 PM | 29 | 26.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NKE250523C00030000 | 4/15/2025 3:14 PM | 30 | 25.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NKE250523C00031000 | 4/15/2025 3:04 PM | 31 | 23.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NKE250523C00032000 | 4/15/2025 2:56 PM | 32 | 22.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NKE250523C00033000 | 4/16/2025 3:34 PM | 33 | 20.75 | 28.90 | 32.25 | 0.00 | 0.00% | - | 1 | 298.44% |
| NKE250523C00034000 | 4/23/2025 11:37 AM | 34 | 23.10 | 27.90 | 31.25 | 0.00 | 0.00% | 2 | 4 | 286.72% |
| NKE250523C00035000 | 4/15/2025 3:21 PM | 35 | 20.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NKE250523C00036000 | 4/15/2025 2:16 PM | 36 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NKE250523C00037000 | 4/23/2025 11:38 AM | 37 | 20.35 | 24.90 | 27.45 | 0.00 | 0.00% | 4 | 0 | 178.13% |
| NKE250523C00038000 | 5/8/2025 2:17 PM | 38 | 21.60 | 23.90 | 27.25 | 0.00 | 0.00% | 11 | 10 | 242.38% |
| NKE250523C00039000 | 5/8/2025 11:45 AM | 39 | 21.15 | 22.30 | 26.25 | 0.00 | 0.00% | 5 | 6 | 188.67% |
| NKE250523C00040000 | 4/15/2025 2:36 PM | 40 | 14.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NKE250523C00042000 | 5/15/2025 12:33 PM | 42 | 20.54 | 21.05 | 21.30 | 0.00 | 0.00% | 1 | 8 | 140.23% |
| NKE250523C00045000 | 4/23/2025 11:01 AM | 45 | 13.38 | 18.05 | 18.30 | 0.00 | 0.00% | 1 | 5 | 119.14% |
| NKE250523C00046000 | 5/13/2025 10:28 AM | 46 | 16.50 | 17.05 | 17.35 | 0.00 | 0.00% | 1 | 3 | 118.36% |
| NKE250523C00047000 | 5/9/2025 11:04 AM | 47 | 11.85 | 16.05 | 16.85 | 0.00 | 0.00% | 13 | 12 | 144.73% |
| NKE250523C00048000 | 5/6/2025 3:18 PM | 48 | 9.41 | 14.90 | 15.35 | 0.00 | 0.00% | 1 | 6 | 81.25% |
| NKE250523C00049000 | 4/30/2025 12:09 PM | 49 | 7.60 | 14.05 | 15.05 | 0.00 | 0.00% | 3 | 10 | 136.52% |
| NKE250523C00050000 | 5/16/2025 1:49 PM | 50 | 13.52 | 13.10 | 13.35 | 1.60 | 13.42% | 7 | 23 | 95.31% |
| NKE250523C00051000 | 5/12/2025 9:38 AM | 51 | 11.85 | 12.05 | 12.30 | 0.00 | 0.00% | 4 | 11 | 80.08% |
| NKE250523C00052000 | 5/16/2025 9:42 AM | 52 | 11.03 | 11.10 | 11.35 | 0.33 | 3.08% | 1 | 44 | 81.64% |
| NKE250523C00053000 | 5/12/2025 9:59 AM | 53 | 9.90 | 10.05 | 10.35 | 0.00 | 0.00% | 44 | 90 | 71.48% |
| NKE250523C00054000 | 5/16/2025 3:25 PM | 54 | 9.40 | 9.05 | 9.35 | 1.00 | 11.90% | 4 | 126 | 65.23% |
| NKE250523C00055000 | 5/16/2025 2:21 PM | 55 | 8.49 | 8.10 | 8.35 | 0.92 | 12.15% | 4 | 128 | 61.72% |
| NKE250523C00056000 | 5/16/2025 1:55 PM | 56 | 7.41 | 6.35 | 7.30 | 0.81 | 12.27% | 9 | 112 | 61.91% |
| NKE250523C00057000 | 5/16/2025 3:46 PM | 57 | 6.25 | 6.15 | 6.30 | 0.75 | 13.64% | 15 | 529 | 54.88% |
| NKE250523C00058000 | 5/16/2025 3:53 PM | 58 | 5.36 | 5.15 | 5.35 | 0.86 | 19.11% | 40 | 2,939 | 50.88% |
| NKE250523C00059000 | 5/16/2025 2:44 PM | 59 | 4.57 | 4.20 | 4.50 | 0.72 | 18.70% | 32 | 1,437 | 50.88% |
| NKE250523C00060000 | 5/16/2025 3:22 PM | 60 | 3.63 | 3.30 | 3.45 | 0.69 | 23.47% | 108 | 771 | 40.23% |
| NKE250523C00061000 | 5/16/2025 3:47 PM | 61 | 2.63 | 2.51 | 2.57 | 0.42 | 19.00% | 245 | 432 | 36.13% |
| NKE250523C00062000 | 5/16/2025 3:57 PM | 62 | 1.86 | 1.79 | 1.85 | 0.29 | 18.47% | 355 | 920 | 35.16% |
| NKE250523C00063000 | 5/16/2025 3:59 PM | 63 | 1.23 | 1.20 | 1.25 | 0.16 | 14.95% | 1,201 | 4,083 | 34.28% |
| NKE250523C00064000 | 5/16/2025 3:58 PM | 64 | 0.77 | 0.77 | 0.78 | 0.08 | 11.59% | 3,466 | 1,622 | 33.40% |
| NKE250523C00065000 | 5/16/2025 3:59 PM | 65 | 0.46 | 0.45 | 0.46 | 0.03 | 6.98% | 5,629 | 7,517 | 33.06% |
| NKE250523C00066000 | 5/16/2025 3:59 PM | 66 | 0.28 | 0.25 | 0.28 | 0.03 | 12.00% | 1,551 | 4,669 | 34.08% |
| NKE250523C00067000 | 5/16/2025 3:59 PM | 67 | 0.17 | 0.16 | 0.17 | 0.01 | 6.25% | 3,584 | 790 | 35.35% |
| NKE250523C00068000 | 5/16/2025 3:31 PM | 68 | 0.13 | 0.11 | 0.13 | 0.01 | 8.33% | 3,276 | 660 | 38.67% |
| NKE250523C00069000 | 5/16/2025 3:23 PM | 69 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 179 | 676 | 41.60% |
| NKE250523C00070000 | 5/16/2025 3:53 PM | 70 | 0.07 | 0.03 | 0.10 | 0.00 | 0.00% | 1,082 | 534 | 46.68% |
| NKE250523C00071000 | 5/16/2025 3:45 PM | 71 | 0.06 | 0.02 | 0.07 | 0.00 | 0.00% | 121 | 128 | 48.24% |
| NKE250523C00072000 | 5/16/2025 10:38 AM | 72 | 0.06 | 0.03 | 0.07 | 0.01 | 20.00% | 24 | 55 | 52.73% |
| NKE250523C00073000 | 5/16/2025 1:05 PM | 73 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 6 | 39 | 51.17% |
| NKE250523C00074000 | 5/16/2025 1:25 PM | 74 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 13 | 58 | 53.91% |
| NKE250523C00075000 | 5/16/2025 11:43 AM | 75 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 22 | 318 | 57.81% |
| NKE250523C00076000 | 5/5/2025 10:49 AM | 76 | 0.07 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 9 | 67.19% |
| NKE250523C00077000 | 5/16/2025 12:36 PM | 77 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2,537 | 2,522 | 59.38% |
| NKE250523C00080000 | 5/16/2025 12:52 PM | 80 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 429 | 65.63% |
| NKE250523C00085000 | 5/16/2025 11:04 AM | 85 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 33 | 75.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250523P00030000 | 4/17/2025 11:44 AM | 30 | 0.07 | 0.00 | 0.53 | 0.00 | 0.00% | 20 | 20 | 300.78% |
| NKE250523P00031000 | 5/9/2025 11:40 AM | 31 | 0.01 | - | 0.53 | 0.00 | 0.00% | - | 1 | 332.62% |
| NKE250523P00037000 | 4/11/2025 11:30 AM | 37 | 0.50 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 101 | 225.20% |
| NKE250523P00040000 | 4/11/2025 9:59 AM | 40 | 0.65 | 0.00 | 1.05 | 0.00 | 0.00% | - | 1 | 228.32% |
| NKE250523P00041000 | 5/1/2025 10:26 AM | 41 | 0.18 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 4 | 126.56% |
| NKE250523P00042000 | 5/12/2025 11:03 AM | 42 | 0.02 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 3 | 182.03% |
| NKE250523P00043000 | 5/12/2025 11:03 AM | 43 | 0.22 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 9 | 164.45% |
| NKE250523P00044000 | 5/12/2025 3:46 PM | 44 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 17 | 168.75% |
| NKE250523P00045000 | 5/14/2025 10:50 AM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 283 | 87.50% |
| NKE250523P00046000 | 5/12/2025 9:35 AM | 46 | 0.23 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 36 | 144.34% |
| NKE250523P00047000 | 5/13/2025 11:29 AM | 47 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 111 | 82.81% |
| NKE250523P00048000 | 5/14/2025 10:50 AM | 48 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1,176 | 78.13% |
| NKE250523P00049000 | 5/14/2025 1:35 PM | 49 | 0.01 | 0.00 | 0.36 | 0.00 | 0.00% | 10 | 44 | 111.33% |
| NKE250523P00050000 | 5/16/2025 12:51 PM | 50 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 1 | 4,383 | 75.00% |
| NKE250523P00051000 | 5/16/2025 10:13 AM | 51 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 11 | 307 | 87.70% |
| NKE250523P00052000 | 5/16/2025 3:16 PM | 52 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 239 | 53.13% |
| NKE250523P00053000 | 5/16/2025 2:50 PM | 53 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 10 | 353 | 75.00% |
| NKE250523P00054000 | 5/16/2025 1:02 PM | 54 | 0.02 | 0.00 | 0.17 | -0.02 | -50.00% | 11 | 256 | 64.45% |
| NKE250523P00055000 | 5/16/2025 3:26 PM | 55 | 0.03 | 0.01 | 0.16 | -0.02 | -40.00% | 14 | 498 | 58.20% |
| NKE250523P00056000 | 5/16/2025 1:10 PM | 56 | 0.01 | 0.01 | 0.08 | -0.10 | -90.91% | 15 | 547 | 51.17% |
| NKE250523P00057000 | 5/16/2025 3:10 PM | 57 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 115 | 395 | 47.07% |
| NKE250523P00058000 | 5/16/2025 3:59 PM | 58 | 0.08 | 0.06 | 0.08 | -0.10 | -55.56% | 93 | 1,576 | 38.67% |
| NKE250523P00059000 | 5/16/2025 3:51 PM | 59 | 0.11 | 0.10 | 0.13 | -0.15 | -57.69% | 117 | 1,805 | 36.43% |
| NKE250523P00060000 | 5/16/2025 3:59 PM | 60 | 0.20 | 0.20 | 0.22 | -0.26 | -56.52% | 296 | 1,183 | 34.57% |
| NKE250523P00061000 | 5/16/2025 3:57 PM | 61 | 0.37 | 0.37 | 0.38 | -0.29 | -43.94% | 567 | 373 | 33.20% |
| NKE250523P00062000 | 5/16/2025 3:58 PM | 62 | 0.64 | 0.64 | 0.67 | -0.39 | -37.86% | 2,007 | 1,977 | 33.01% |
| NKE250523P00063000 | 5/16/2025 3:59 PM | 63 | 1.06 | 1.05 | 1.06 | -0.62 | -36.90% | 652 | 422 | 31.98% |
| NKE250523P00064000 | 5/16/2025 3:55 PM | 64 | 1.59 | 1.60 | 1.64 | -0.65 | -29.02% | 543 | 125 | 32.47% |
| NKE250523P00065000 | 5/16/2025 3:16 PM | 65 | 2.12 | 2.28 | 2.34 | -0.90 | -29.80% | 95 | 144 | 32.72% |
| NKE250523P00066000 | 5/16/2025 3:40 PM | 66 | 2.99 | 3.05 | 3.20 | -1.21 | -28.81% | 111 | 280 | 35.40% |
| NKE250523P00067000 | 5/16/2025 3:20 PM | 67 | 3.75 | 3.95 | 4.10 | -1.04 | -21.71% | 5 | 37 | 37.60% |
| NKE250523P00068000 | 5/14/2025 9:41 AM | 68 | 4.65 | 4.80 | 6.15 | -1.55 | -25.00% | 2 | 4 | 61.52% |
| NKE250523P00069000 | 5/16/2025 3:37 PM | 69 | 5.95 | 5.80 | 6.00 | -1.05 | -15.00% | 2 | 44 | 42.58% |
| NKE250523P00070000 | 5/16/2025 11:24 AM | 70 | 6.63 | 6.75 | 7.00 | -1.21 | -15.43% | 22 | 22 | 47.66% |
| NKE250523P00071000 | 5/14/2025 10:15 AM | 71 | 8.85 | 7.80 | 8.00 | 0.00 | 0.00% | 3 | 20 | 52.73% |
| NKE250523P00072000 | 4/29/2025 1:13 PM | 72 | 14.98 | 8.75 | 9.05 | 0.00 | 0.00% | 17 | 1 | 62.31% |
| NKE250523P00073000 | 5/12/2025 2:39 PM | 73 | 10.55 | 9.85 | 10.00 | 0.00 | 0.00% | 49 | 0 | 51.17% |
| NKE250523P00074000 | 5/12/2025 1:31 PM | 74 | 11.50 | 10.80 | 11.45 | 0.00 | 0.00% | 79 | 0 | 78.52% |
| NKE250523P00075000 | 4/23/2025 11:09 AM | 75 | 17.40 | 10.75 | 13.00 | 0.00 | 0.00% | - | 0 | 129.88% |
| NKE250523P00076000 | 4/15/2025 3:22 PM | 76 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NKE250523P00077000 | 4/23/2025 11:23 AM | 77 | 19.64 | 13.75 | 14.00 | 0.00 | 0.00% | 1 | 0 | 79.88% |
| NKE250523P00085000 | 4/8/2025 10:45 AM | 85 | 27.65 | 25.50 | 28.55 | 0.00 | 0.00% | - | 0 | 330.71% |
Related Tickers
ONON On Holding AG
59.90
-0.58%
DECK Deckers Outdoor Corporation
127.91
+0.76%
CROX Crocs, Inc.
117.55
+0.24%
SKX Skechers U.S.A., Inc.
62.10
+0.02%
BIRK Birkenstock Holding plc
56.69
-1.75%
ADS.DE adidas AG
219.10
+0.05%
PUM.DE PUMA SE
23.34
+0.86%
ADDYY adidas AG
124.01
+0.06%
SHOO Steven Madden, Ltd.
26.18
-1.36%
FOSL Fossil Group, Inc.
1.5900
+8.90%