NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00001000 | 2024-05-17 9:30AM EDT | 1.00 | 4.35 | 3.65 | 4.65 | 0.00 | - | 1 | 2 | 1,837.50% |
| NIO240524C00001500 | 2024-05-13 10:52AM EDT | 1.50 | 3.95 | 3.60 | 3.75 | 0.00 | - | 4 | 4 | 675.00% |
| NIO240524C00002000 | 2024-05-17 10:43AM EDT | 2.00 | 3.35 | 3.20 | 3.25 | 0.00 | - | 6 | 60 | 462.50% |
| NIO240524C00002500 | 2024-05-17 10:19AM EDT | 2.50 | 2.72 | 2.72 | 2.78 | 0.00 | - | 2 | 42 | 418.75% |
| NIO240524C00003000 | 2024-05-20 9:30AM EDT | 3.00 | 2.37 | 2.21 | 2.27 | +0.12 | +5.33% | 1 | 253 | 312.50% |
| NIO240524C00003500 | 2024-05-17 3:30PM EDT | 3.50 | 1.75 | 1.71 | 1.77 | 0.00 | - | 7 | 142 | 237.50% |
| NIO240524C00004000 | 2024-05-20 10:11AM EDT | 4.00 | 1.24 | 1.19 | 1.26 | -0.04 | -3.12% | 8 | 2,404 | 153.13% |
| NIO240524C00004500 | 2024-05-20 9:54AM EDT | 4.50 | 0.70 | 0.69 | 0.76 | -0.11 | -13.58% | 36 | 7,147 | 96.88% |
| NIO240524C00005000 | 2024-05-20 10:11AM EDT | 5.00 | 0.33 | 0.34 | 0.35 | -0.07 | -17.50% | 555 | 9,042 | 97.66% |
| NIO240524C00005500 | 2024-05-20 10:11AM EDT | 5.50 | 0.12 | 0.12 | 0.13 | -0.04 | -23.53% | 3,686 | 14,631 | 99.22% |
| NIO240524C00006000 | 2024-05-20 10:11AM EDT | 6.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 2,128 | 11,718 | 114.84% |
| NIO240524C00006500 | 2024-05-20 10:10AM EDT | 6.50 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 1,027 | 5,508 | 126.56% |
| NIO240524C00007000 | 2024-05-20 10:08AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 408 | 7,054 | 143.75% |
| NIO240524C00007500 | 2024-05-20 9:46AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 2,067 | 143.75% |
| NIO240524C00008000 | 2024-05-20 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,441 | 162.50% |
| NIO240524C00008500 | 2024-05-16 11:24AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 317 | 181.25% |
| NIO240524C00009000 | 2024-05-15 9:53AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 427 | 196.88% |
| NIO240524C00010000 | 2024-05-16 11:44AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,094 | 250.00% |
| NIO240524C00010500 | 2024-05-17 10:53AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 250.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| NIO240524P00002500 | 2024-04-29 11:13AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 276 | 275.00% |
| NIO240524P00003000 | 2024-05-17 2:35PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 605 | 212.50% |
| NIO240524P00003500 | 2024-05-20 9:34AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,212 | 162.50% |
| NIO240524P00004000 | 2024-05-20 9:31AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,592 | 112.50% |
| NIO240524P00004500 | 2024-05-20 10:08AM EDT | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 374 | 3,591 | 84.38% |
| NIO240524P00005000 | 2024-05-20 10:10AM EDT | 5.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,443 | 8,281 | 78.91% |
| NIO240524P00005500 | 2024-05-20 10:09AM EDT | 5.50 | 0.39 | 0.38 | 0.40 | +0.02 | +5.41% | 472 | 5,507 | 82.03% |
| NIO240524P00006000 | 2024-05-20 9:55AM EDT | 6.00 | 0.84 | 0.78 | 0.82 | +0.06 | +7.69% | 10 | 1,382 | 84.38% |
| NIO240524P00006500 | 2024-05-17 12:01PM EDT | 6.50 | 1.26 | 1.26 | 1.30 | 0.00 | - | 59 | 163 | 0.00% |
| NIO240524P00007000 | 2024-05-17 12:38PM EDT | 7.00 | 1.75 | 1.73 | 1.83 | 0.00 | - | 1 | 17 | 162.50% |
| NIO240524P00007500 | 2024-05-15 10:55AM EDT | 7.50 | 2.19 | 2.25 | 2.30 | -0.03 | -1.35% | 3 | 48 | 0.00% |
| NIO240524P00008000 | 2024-05-16 10:17AM EDT | 8.00 | 2.73 | 2.70 | 2.84 | 0.00 | - | 2 | 28 | 228.13% |
| NIO240524P00008500 | 2024-05-15 10:24AM EDT | 8.50 | 3.27 | 2.86 | 3.35 | 0.00 | - | 10 | 51 | 265.63% |
| NIO240524P00009000 | 2024-05-15 10:10AM EDT | 9.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | - | 65 | 0.00% |
| NIO240524P00009500 | 2024-05-15 10:02AM EDT | 9.50 | 4.20 | 4.20 | 4.30 | 0.00 | - | - | 3 | 0.00% |
| NIO240524P00010500 | 2024-05-15 10:12AM EDT | 10.50 | 5.20 | 5.20 | 5.35 | 0.00 | - | - | 1 | 345.31% |
© 2024 Yahoo. All rights reserved.