New Zealand markets open in 3 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.99-1.43 (-3.45%)
At close: 1:01PM EST
39.78 -0.21 (-0.53%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO211203C000250002021-11-26 9:46AM EST25.0014.6514.7515.15-2.40-14.08%111215.63%
NIO211203C000300002021-11-26 12:41PM EST30.0010.109.9010.15-1.13-10.06%1825108.59%
NIO211203C000310002021-11-26 12:51PM EST31.009.009.009.25-1.35-13.04%1411125.00%
NIO211203C000320002021-11-24 2:23PM EST32.009.757.958.200.00-213101.95%
NIO211203C000330002021-11-24 10:44AM EST33.009.157.007.450.00-19114.06%
NIO211203C000340002021-11-26 9:39AM EST34.006.505.906.50-1.20-15.58%42297.46%
NIO211203C000350002021-11-26 12:54PM EST35.005.215.155.35-1.79-25.57%6313789.45%
NIO211203C000360002021-11-26 12:59PM EST36.004.344.304.45-1.49-25.56%19116586.33%
NIO211203C000370002021-11-26 12:54PM EST37.003.503.453.60-1.57-30.97%15526881.64%
NIO211203C000380002021-11-26 12:55PM EST38.002.732.712.86-1.45-34.69%1,28959880.08%
NIO211203C000390002021-11-26 12:59PM EST39.002.162.112.22-1.04-32.50%1,75578580.37%
NIO211203C000400002021-11-26 12:59PM EST40.001.621.571.64-0.86-34.68%4,2033,44578.71%
NIO211203C000410002021-11-26 12:59PM EST41.001.191.181.23-0.75-38.66%4,2423,05080.27%
NIO211203C000420002021-11-26 12:59PM EST42.000.900.870.90-0.59-39.60%8,1827,24181.35%
NIO211203C000430002021-11-26 12:59PM EST43.000.670.640.68-0.47-41.23%4,1676,62483.59%
NIO211203C000440002021-11-26 12:59PM EST44.000.510.480.51-0.37-42.05%2,2714,10786.13%
NIO211203C000450002021-11-26 12:59PM EST45.000.390.370.40-0.28-41.79%6,10410,85389.65%
NIO211203C000460002021-11-26 12:58PM EST46.000.300.300.33-0.22-42.31%1,8674,25794.14%
NIO211203C000470002021-11-26 12:59PM EST47.000.250.230.26-0.16-39.02%2,0263,32596.88%
NIO211203C000480002021-11-26 12:53PM EST48.000.200.190.23-0.12-37.50%1,2193,078101.76%
NIO211203C000490002021-11-26 12:58PM EST49.000.180.180.19-0.08-30.77%3151,754107.03%
NIO211203C000500002021-11-26 12:58PM EST50.000.150.150.16-0.07-31.82%1,56815,421110.55%
NIO211203C000510002021-11-26 12:52PM EST51.000.120.110.14-0.07-36.84%5631,085112.89%
NIO211203C000520002021-11-26 12:58PM EST52.000.100.090.13-0.05-33.33%796794116.80%
NIO211203C000530002021-11-26 12:49PM EST53.000.120.090.11-0.02-14.29%7012,129121.48%
NIO211203C000540002021-11-26 12:58PM EST54.000.100.070.10-0.02-16.67%498761124.22%
NIO211203C000550002021-11-26 12:59PM EST55.000.070.060.09-0.04-36.36%5052,511127.73%
NIO211203C000600002021-11-26 12:49PM EST60.000.050.030.05-0.01-16.67%4562,668142.19%
NIO211203C000650002021-11-26 12:47PM EST65.000.030.030.04-0.01-25.00%798970162.50%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO211203P000250002021-11-26 12:46PM EST25.000.020.020.03+0.01+100.00%253731160.94%
NIO211203P000300002021-11-26 12:59PM EST30.000.060.050.06+0.02+50.00%4811,380117.19%
NIO211203P000310002021-11-26 12:02PM EST31.000.080.060.08+0.03+60.00%821352110.16%
NIO211203P000320002021-11-26 12:59PM EST32.000.080.080.100.00-111265103.13%
NIO211203P000330002021-11-26 12:59PM EST33.000.120.120.13+0.04+50.00%5531,69898.05%
NIO211203P000340002021-11-26 12:58PM EST34.000.160.170.18+0.07+77.78%52461592.97%
NIO211203P000350002021-11-26 12:58PM EST35.000.250.240.25+0.11+78.57%1,4691,73387.89%
NIO211203P000360002021-11-26 12:58PM EST36.000.350.350.37+0.14+66.67%1,4111,77584.38%
NIO211203P000370002021-11-26 12:58PM EST37.000.540.520.55+0.23+74.19%2,4252,72581.64%
NIO211203P000380002021-11-26 12:59PM EST38.000.790.780.80+0.34+75.56%1,6133,46279.79%
NIO211203P000390002021-11-26 12:59PM EST39.001.151.121.15+0.46+66.67%3,3302,56378.32%
NIO211203P000400002021-11-26 12:59PM EST40.001.611.591.64+0.58+56.31%1,9303,26178.71%
NIO211203P000410002021-11-26 12:57PM EST41.002.182.162.29+0.71+48.30%1,4041,09780.76%
NIO211203P000420002021-11-26 12:58PM EST42.002.882.822.95+0.92+46.94%3754,12680.86%
NIO211203P000430002021-11-26 12:58PM EST43.003.653.603.75+1.06+40.93%952,24583.98%
NIO211203P000440002021-11-26 12:34PM EST44.004.404.404.60+1.02+30.18%6230985.74%
NIO211203P000450002021-11-26 12:37PM EST45.005.255.305.45+1.11+26.81%561,29388.09%
NIO211203P000460002021-11-26 12:56PM EST46.006.276.206.50+1.71+37.50%1524496.39%
NIO211203P000470002021-11-24 10:20AM EST47.005.657.157.450.00-184101.56%
NIO211203P000480002021-11-24 3:15PM EST48.006.608.008.500.00-219105.27%
NIO211203P000490002021-11-26 9:34AM EST49.009.009.059.25+1.00+12.50%1515100.59%
NIO211203P000500002021-11-26 11:33AM EST50.0010.6710.0010.25+1.97+22.64%4693103.91%
NIO211203P000510002021-11-26 9:48AM EST51.0011.7511.0011.45+11.75-10126.56%
NIO211203P000520002021-11-24 10:03AM EST52.0010.4311.9012.40+10.43--3122.66%
NIO211203P000530002021-11-24 9:42AM EST53.0011.6813.0013.45+11.68--20141.41%
NIO211203P000540002021-11-15 1:34PM EST54.0013.9013.9514.450.00--8144.53%
NIO211203P000550002021-11-24 3:26PM EST55.0013.3214.8015.150.00-38190142.58%
NIO211203P000600002021-11-26 9:44AM EST60.0020.0019.7020.25+0.70+3.63%14190.63%
NIO211203P000650002021-11-15 11:41AM EST65.0024.2524.7525.400.00-15176.56%