Unlock stock picks and a broker-level newsfeed that powers Wall Street.
63.24
-0.06
(-0.09%)
As of 12:17:14 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250404C00050000 | 3/24/2025 3:30 PM | 50 | 17.60 | 13.35 | 13.65 | 0.00 | 0.00% | - | 2 | 134.57% |
| NKE250404C00056000 | 3/28/2025 2:35 PM | 56 | 7.50 | 7.05 | 7.55 | 0.25 | 3.45% | 2 | 28 | 58.98% |
| NKE250404C00058000 | 3/28/2025 2:22 PM | 58 | 5.35 | 5.35 | 6.10 | 0.00 | 0.00% | 1 | 8 | 76.95% |
| NKE250404C00059000 | 3/28/2025 9:44 AM | 59 | 6.15 | 4.35 | 4.60 | 0.00 | 0.00% | 1 | 2 | 52.25% |
| NKE250404C00060000 | 3/31/2025 11:26 AM | 60 | 3.80 | 3.55 | 3.65 | 0.19 | 5.26% | 41 | 144 | 50.10% |
| NKE250404C00061000 | 3/31/2025 10:14 AM | 61 | 3.15 | 2.64 | 2.73 | 0.45 | 16.67% | 5 | 101 | 45.61% |
| NKE250404C00062000 | 3/31/2025 10:58 AM | 62 | 2.15 | 1.90 | 1.96 | 0.08 | 3.86% | 284 | 523 | 42.63% |
| NKE250404C00063000 | 3/31/2025 11:45 AM | 63 | 1.28 | 1.27 | 1.31 | -0.10 | -7.25% | 640 | 526 | 40.33% |
| NKE250404C00064000 | 3/31/2025 11:44 AM | 64 | 0.80 | 0.80 | 0.82 | -0.10 | -11.11% | 738 | 1,331 | 39.16% |
| NKE250404C00065000 | 3/31/2025 11:44 AM | 65 | 0.47 | 0.47 | 0.48 | -0.08 | -14.55% | 1,800 | 4,895 | 38.57% |
| NKE250404C00066000 | 3/31/2025 11:43 AM | 66 | 0.26 | 0.27 | 0.28 | -0.08 | -23.53% | 1,464 | 2,200 | 39.16% |
| NKE250404C00067000 | 3/31/2025 11:38 AM | 67 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 733 | 3,878 | 40.82% |
| NKE250404C00068000 | 3/31/2025 11:35 AM | 68 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 459 | 9,595 | 43.95% |
| NKE250404C00069000 | 3/31/2025 11:37 AM | 69 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 860 | 3,069 | 46.09% |
| NKE250404C00070000 | 3/31/2025 11:37 AM | 70 | 0.07 | 0.06 | 0.07 | -0.01 | -14.29% | 731 | 5,825 | 50.00% |
| NKE250404C00071000 | 3/31/2025 11:37 AM | 71 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 425 | 4,260 | 53.91% |
| NKE250404C00072000 | 3/31/2025 11:12 AM | 72 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 19 | 768 | 57.03% |
| NKE250404C00073000 | 3/31/2025 11:05 AM | 73 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 30 | 4,077 | 62.11% |
| NKE250404C00074000 | 3/31/2025 9:38 AM | 74 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 9 | 3,301 | 65.63% |
| NKE250404C00075000 | 3/31/2025 11:44 AM | 75 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 35 | 2,513 | 69.14% |
| NKE250404C00076000 | 3/31/2025 11:38 AM | 76 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 75 | 1,160 | 70.31% |
| NKE250404C00077000 | 3/31/2025 11:02 AM | 77 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 471 | 71.88% |
| NKE250404C00078000 | 3/31/2025 10:42 AM | 78 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 15 | 1,300 | 76.56% |
| NKE250404C00079000 | 3/31/2025 11:19 AM | 79 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 503 | 78.13% |
| NKE250404C00080000 | 3/31/2025 9:48 AM | 80 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 846 | 78.13% |
| NKE250404C00081000 | 3/31/2025 11:30 AM | 81 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 14 | 720 | 85.16% |
| NKE250404C00082000 | 3/31/2025 11:42 AM | 82 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 157 | 92.19% |
| NKE250404C00083000 | 3/28/2025 1:25 PM | 83 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 852 | 946 | 81.25% |
| NKE250404C00084000 | 3/26/2025 2:26 PM | 84 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 328 | 95.31% |
| NKE250404C00085000 | 3/28/2025 12:35 PM | 85 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 1,510 | 87.50% |
| NKE250404C00086000 | 3/26/2025 9:39 AM | 86 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 196 | 168.95% |
| NKE250404C00087000 | 3/21/2025 12:45 PM | 87 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 439 | 456 | 109.38% |
| NKE250404C00088000 | 3/27/2025 2:40 PM | 88 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 145 | 96.88% |
| NKE250404C00089000 | 3/31/2025 9:37 AM | 89 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 1 | 69 | 112.50% |
| NKE250404C00090000 | 3/31/2025 9:30 AM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,366 | 103.13% |
| NKE250404C00091000 | 3/21/2025 9:46 AM | 91 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 8 | 14 | 123.44% |
| NKE250404C00092000 | 3/20/2025 9:32 AM | 92 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 18 | 160.94% |
| NKE250404C00093000 | 3/25/2025 10:01 AM | 93 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 16 | 159.38% |
| NKE250404C00095000 | 3/26/2025 11:09 AM | 95 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 107 | 125.00% |
| NKE250404C00100000 | 3/24/2025 10:21 AM | 100 | 0.01 | 0.00 | 0.62 | 0.00 | 0.00% | 2 | 139 | 220.70% |
| NKE250404C00105000 | 3/27/2025 2:57 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 16 | 143.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250404P00050000 | 3/31/2025 10:41 AM | 50 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 8 | 312 | 75.00% |
| NKE250404P00053000 | 3/28/2025 3:41 PM | 53 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 61.72% |
| NKE250404P00054000 | 3/28/2025 3:58 PM | 54 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 10 | 10 | 67.58% |
| NKE250404P00055000 | 3/31/2025 11:33 AM | 55 | 0.02 | 0.03 | 0.04 | -0.01 | -25.00% | 244 | 214 | 59.38% |
| NKE250404P00056000 | 3/31/2025 10:09 AM | 56 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 2 | 15 | 56.25% |
| NKE250404P00057000 | 3/31/2025 11:25 AM | 57 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 3 | 1,829 | 49.22% |
| NKE250404P00058000 | 3/31/2025 11:25 AM | 58 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 141 | 272 | 45.31% |
| NKE250404P00059000 | 3/31/2025 11:13 AM | 59 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 55 | 4,398 | 42.19% |
| NKE250404P00060000 | 3/31/2025 11:36 AM | 60 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 1,033 | 1,909 | 39.36% |
| NKE250404P00061000 | 3/31/2025 11:45 AM | 61 | 0.30 | 0.28 | 0.32 | -0.10 | -25.64% | 138 | 3,082 | 37.70% |
| NKE250404P00062000 | 3/31/2025 11:35 AM | 62 | 0.50 | 0.51 | 0.54 | -0.13 | -20.63% | 196 | 2,196 | 35.69% |
| NKE250404P00063000 | 3/31/2025 11:44 AM | 63 | 0.94 | 0.88 | 0.93 | -0.04 | -4.08% | 346 | 3,951 | 35.40% |
| NKE250404P00064000 | 3/31/2025 11:42 AM | 64 | 1.39 | 1.39 | 1.44 | -0.11 | -7.33% | 605 | 1,775 | 34.08% |
| NKE250404P00065000 | 3/31/2025 11:43 AM | 65 | 2.05 | 2.04 | 2.12 | -0.09 | -4.21% | 765 | 6,770 | 33.40% |
| NKE250404P00066000 | 3/31/2025 11:28 AM | 66 | 2.73 | 2.85 | 2.92 | -0.16 | -5.54% | 57 | 2,516 | 32.23% |
| NKE250404P00067000 | 3/31/2025 11:28 AM | 67 | 3.63 | 3.65 | 3.80 | -0.15 | -3.97% | 102 | 1,216 | 28.32% |
| NKE250404P00068000 | 3/31/2025 10:08 AM | 68 | 4.32 | 4.60 | 4.75 | -0.41 | -8.67% | 11 | 659 | 0.00% |
| NKE250404P00069000 | 3/31/2025 10:25 AM | 69 | 5.50 | 5.60 | 5.75 | -0.25 | -4.35% | 30 | 276 | 0.00% |
| NKE250404P00070000 | 3/31/2025 10:57 AM | 70 | 6.34 | 6.60 | 6.75 | -0.42 | -6.21% | 11 | 1,087 | 0.00% |
| NKE250404P00071000 | 3/31/2025 10:48 AM | 71 | 7.28 | 7.60 | 8.00 | -0.48 | -6.19% | 8 | 329 | 50.00% |
| NKE250404P00072000 | 3/28/2025 3:40 PM | 72 | 8.75 | 8.55 | 8.70 | 0.00 | 0.00% | 5 | 620 | 0.00% |
| NKE250404P00073000 | 3/31/2025 9:48 AM | 73 | 9.90 | 9.60 | 9.95 | 0.25 | 2.59% | 1 | 744 | 50.00% |
| NKE250404P00074000 | 3/28/2025 11:25 AM | 74 | 9.87 | 10.15 | 10.75 | 0.00 | 0.00% | 21 | 41 | 0.00% |
| NKE250404P00075000 | 3/28/2025 10:34 AM | 75 | 11.95 | 11.55 | 11.70 | 0.80 | 7.17% | 1 | 147 | 0.00% |
| NKE250404P00076000 | 3/28/2025 12:31 PM | 76 | 12.30 | 12.55 | 12.90 | 0.00 | 0.00% | 15 | 4 | 92.19% |
| NKE250404P00077000 | 3/28/2025 9:46 AM | 77 | 12.04 | 13.45 | 13.85 | 0.00 | 0.00% | 1 | 3 | 89.45% |
| NKE250404P00078000 | 3/31/2025 10:38 AM | 78 | 14.05 | 14.60 | 14.75 | 3.81 | 37.21% | 85 | 0 | 0.00% |
| NKE250404P00079000 | 3/31/2025 11:12 AM | 79 | 15.34 | 15.35 | 15.95 | 1.95 | 14.56% | 2 | 0 | 113.87% |
| NKE250404P00080000 | 3/31/2025 11:12 AM | 80 | 16.27 | 16.55 | 16.70 | 3.01 | 22.70% | 2 | 0 | 0.00% |
| NKE250404P00081000 | 3/21/2025 1:46 PM | 81 | 13.20 | 17.60 | 17.85 | 0.00 | 0.00% | 1 | 0 | 107.81% |
| NKE250404P00082000 | 3/31/2025 11:42 AM | 82 | 18.67 | 18.55 | 18.75 | 5.03 | 36.88% | 1 | 6 | 0.00% |
| NKE250404P00083000 | 3/31/2025 11:45 AM | 83 | 19.75 | 19.60 | 20.00 | 2.75 | 16.32% | 2 | 4 | 102.34% |
| NKE250404P00084000 | 3/31/2025 10:12 AM | 84 | 20.21 | 20.55 | 20.70 | -0.31 | -1.51% | 2 | 0 | 0.00% |
| NKE250404P00085000 | 3/28/2025 1:39 PM | 85 | 21.65 | 21.45 | 21.95 | 0.00 | 0.00% | 2 | 0 | 142.38% |
| NKE250404P00086000 | 3/28/2025 1:45 PM | 86 | 22.70 | 22.35 | 22.90 | 0.00 | 0.00% | 4 | 1 | 139.06% |
| NKE250404P00087000 | 3/28/2025 1:25 PM | 87 | 23.72 | 23.30 | 23.90 | 0.00 | 0.00% | 4 | 0 | 142.97% |
| NKE250404P00088000 | 3/19/2025 12:17 PM | 88 | 15.35 | 24.60 | 24.85 | 0.00 | 0.00% | 56 | 0 | 136.72% |
| NKE250404P00089000 | 3/31/2025 11:44 AM | 89 | 25.69 | 25.50 | 25.85 | 8.87 | 52.73% | 2 | 0 | 140.63% |
| NKE250404P00090000 | 3/31/2025 11:44 AM | 90 | 26.62 | 26.35 | 26.95 | 8.02 | 43.97% | 2 | 2 | 163.67% |
| NKE250404P00092000 | 3/18/2025 3:17 PM | 92 | 18.65 | 27.35 | 30.15 | 0.00 | 0.00% | - | 4 | 270.31% |
| NKE250404P00095000 | 3/18/2025 10:08 AM | 95 | 21.10 | 30.50 | 32.40 | 0.00 | 0.00% | - | 0 | 233.79% |
| NKE250404P00100000 | 3/4/2025 3:04 PM | 100 | 21.76 | 35.35 | 38.20 | 0.00 | 0.00% | 1 | 0 | 140.63% |
Related Tickers
DECK Deckers Outdoor Corporation
109.76
-1.61%
ONON On Holding AG
43.04
-2.52%
CROX Crocs, Inc.
104.49
-1.41%
ADS.DE adidas AG
216.70
-2.34%
FORD Forward Industries, Inc.
4.1501
+2.98%
SKX Skechers U.S.A., Inc.
55.80
-2.12%
PUM.DE PUMA SE
22.39
-1.06%
BIRK Birkenstock Holding plc
45.04
-1.53%
ADDYY adidas AG
116.81
-2.68%
9904.TW Pou Chen Corporation
35.30
-1.26%