NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628C00001000 | 2024-05-30 2:59PM EDT | 1.00 | 4.43 | 4.15 | 5.70 | 0.00 | - | 1 | 23 | 881.25% |
| NIO240628C00002000 | 2024-05-29 10:17AM EDT | 2.00 | 2.89 | 3.20 | 4.70 | 0.00 | - | - | 30 | 512.50% |
| NIO240628C00002500 | 2024-05-28 10:57AM EDT | 2.50 | 2.44 | 2.66 | 4.20 | 0.00 | - | 30 | 63 | 407.81% |
| NIO240628C00003000 | 2024-05-30 1:27PM EDT | 3.00 | 2.33 | 2.18 | 2.91 | 0.00 | - | 12 | 27 | 200.78% |
| NIO240628C00003500 | 2024-05-31 1:59PM EDT | 3.50 | 2.03 | 1.67 | 2.43 | +0.45 | +28.48% | 3 | 12 | 160.94% |
| NIO240628C00004000 | 2024-05-31 2:25PM EDT | 4.00 | 1.50 | 0.96 | 1.98 | +0.05 | +3.45% | 8 | 63 | 97.66% |
| NIO240628C00004500 | 2024-05-31 2:32PM EDT | 4.50 | 1.15 | 1.07 | 1.21 | +0.04 | +3.60% | 35 | 640 | 110.94% |
| NIO240628C00005000 | 2024-05-31 3:38PM EDT | 5.00 | 0.74 | 0.73 | 0.76 | +0.01 | +1.37% | 216 | 1,247 | 93.75% |
| NIO240628C00005500 | 2024-05-31 3:49PM EDT | 5.50 | 0.49 | 0.48 | 0.51 | +0.02 | +4.26% | 621 | 1,559 | 92.97% |
| NIO240628C00006000 | 2024-05-31 3:59PM EDT | 6.00 | 0.32 | 0.32 | 0.34 | +0.01 | +3.23% | 2,096 | 1,904 | 94.92% |
| NIO240628C00006500 | 2024-05-31 3:47PM EDT | 6.50 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 91 | 968 | 96.48% |
| NIO240628C00007000 | 2024-05-31 3:44PM EDT | 7.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 252 | 684 | 97.66% |
| NIO240628C00007500 | 2024-05-31 2:42PM EDT | 7.50 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 337 | 804 | 101.95% |
| NIO240628C00008000 | 2024-05-31 3:45PM EDT | 8.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 115 | 439 | 103.13% |
| NIO240628C00008500 | 2024-05-31 1:49PM EDT | 8.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 620 | 107.03% |
| NIO240628C00009000 | 2024-05-30 3:33PM EDT | 9.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 580 | 109.38% |
| NIO240628C00010000 | 2024-05-31 3:44PM EDT | 10.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 1 | 1,742 | 121.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628P00002500 | 2024-05-29 12:29PM EDT | 2.50 | 0.01 | 0.00 | 0.55 | 0.00 | - | 60 | 291 | 304.69% |
| NIO240628P00003000 | 2024-05-31 3:53PM EDT | 3.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 50 | 51 | 121.88% |
| NIO240628P00003500 | 2024-05-30 12:58PM EDT | 3.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 10 | 798 | 101.56% |
| NIO240628P00004000 | 2024-05-31 2:28PM EDT | 4.00 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 81 | 1,099 | 97.66% |
| NIO240628P00004500 | 2024-05-31 3:38PM EDT | 4.50 | 0.17 | 0.16 | 0.17 | -0.11 | -39.29% | 93 | 772 | 91.02% |
| NIO240628P00005000 | 2024-05-31 3:58PM EDT | 5.00 | 0.32 | 0.32 | 0.34 | -0.20 | -38.46% | 168 | 1,753 | 89.06% |
| NIO240628P00005500 | 2024-05-31 2:34PM EDT | 5.50 | 0.54 | 0.56 | 0.59 | -0.31 | -36.47% | 91 | 663 | 87.89% |
| NIO240628P00006000 | 2024-05-31 3:51PM EDT | 6.00 | 0.88 | 0.89 | 0.93 | -0.37 | -29.60% | 210 | 201 | 89.84% |
| NIO240628P00006500 | 2024-05-30 3:39PM EDT | 6.50 | 1.29 | 0.67 | 1.77 | -0.21 | -14.00% | 22 | 49 | 73.44% |
| NIO240628P00007000 | 2024-05-29 3:12PM EDT | 7.00 | 2.12 | 1.00 | 2.27 | 0.00 | - | 3 | 48 | 60.94% |
| NIO240628P00007500 | 2024-05-30 1:01PM EDT | 7.50 | 2.29 | 1.40 | 3.05 | -0.08 | -3.38% | 7 | 6 | 106.25% |
| NIO240628P00008000 | 2024-05-15 1:02PM EDT | 8.00 | 2.82 | 2.22 | 4.75 | 0.00 | - | 1 | 3 | 271.09% |
| NIO240628P00010000 | 2024-05-15 10:11AM EDT | 10.00 | 4.65 | 4.40 | 6.45 | 0.00 | - | - | 4 | 313.67% |
© 2024 Yahoo. All rights reserved.