NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919C00001000 | 2024-05-09 10:06AM EDT | 1.00 | 4.45 | 3.85 | 6.15 | 0.00 | - | 1 | 5 | 229.69% |
| NIO250919C00002000 | 2024-05-31 1:09PM EDT | 2.00 | 2.15 | 2.17 | 6.00 | -2.11 | -49.53% | 1 | 43 | 137.11% |
| NIO250919C00003000 | 2024-05-23 2:33PM EDT | 3.00 | 2.63 | 2.88 | 4.10 | 0.00 | - | 1 | 19 | 121.00% |
| NIO250919C00004000 | 2024-05-30 3:41PM EDT | 4.00 | 2.25 | 1.88 | 4.95 | 0.00 | - | 14 | 202 | 138.67% |
| NIO250919C00005000 | 2024-05-30 11:59AM EDT | 5.00 | 2.13 | 1.95 | 3.40 | +0.03 | +1.43% | 1 | 305 | 111.91% |
| NIO250919C00007000 | 2024-05-30 3:05PM EDT | 7.00 | 1.51 | 1.42 | 1.60 | 0.00 | - | 20 | 1,473 | 82.23% |
| NIO250919C00010000 | 2024-05-31 2:52PM EDT | 10.00 | 1.02 | 0.90 | 1.20 | +0.01 | +0.99% | 6 | 1,676 | 84.57% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919P00001000 | 2024-05-09 3:18PM EDT | 1.00 | 0.11 | 0.05 | 0.21 | 0.00 | - | 4 | 108 | 116.41% |
| NIO250919P00002000 | 2024-05-10 2:12PM EDT | 2.00 | 0.33 | 0.28 | 0.33 | 0.00 | - | 1 | 749 | 93.55% |
| NIO250919P00003000 | 2024-05-28 9:54AM EDT | 3.00 | 0.66 | 0.54 | 0.66 | 0.00 | - | 200 | 5,456 | 83.98% |
| NIO250919P00004000 | 2024-05-31 11:47AM EDT | 4.00 | 1.03 | 0.88 | 1.60 | +0.27 | +35.53% | 2 | 16,021 | 91.31% |
| NIO250919P00005000 | 2024-05-29 10:45AM EDT | 5.00 | 1.65 | 1.29 | 1.65 | 0.00 | - | 1 | 227 | 72.17% |
| NIO250919P00007000 | 2024-05-30 10:32AM EDT | 7.00 | 2.96 | 1.72 | 3.45 | 0.00 | - | 40 | 125 | 60.30% |
| NIO250919P00010000 | 2024-05-24 10:13AM EDT | 10.00 | 5.59 | 2.82 | 5.80 | 0.00 | - | 14 | 89 | 90.43% |
© 2024 Yahoo. All rights reserved.