New Zealand markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5000-0.1700 (-3.64%)
At close: 04:00PM EDT
4.5200 +0.02 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240405C000010002024-03-27 12:07PM EDT1.003.523.403.600.00-2350.00%
NIO240405C000015002024-03-28 3:24PM EDT1.503.002.763.30-0.40-11.76%14437.50%
NIO240405C000020002024-03-27 11:29AM EDT2.002.622.422.70+0.07+2.75%17387.50%
NIO240405C000025002024-03-28 1:39PM EDT2.502.071.922.18-0.28-11.91%217281.25%
NIO240405C000030002024-03-28 3:00PM EDT3.001.501.261.76-0.20-11.76%412150.00%
NIO240405C000035002024-03-28 3:16PM EDT3.501.030.981.25+0.01+0.98%527191.41%
NIO240405C000040002024-03-28 3:58PM EDT4.000.550.520.56-0.16-22.54%94931578.13%
NIO240405C000045002024-03-28 3:59PM EDT4.500.180.180.19-0.12-40.00%8,1623,53269.53%
NIO240405C000050002024-03-28 3:59PM EDT5.000.060.050.06-0.03-33.33%11,82711,21378.91%
NIO240405C000055002024-03-28 3:57PM EDT5.500.020.010.020.00-1,8428,61884.38%
NIO240405C000060002024-03-28 3:00PM EDT6.000.010.000.010.00-4129,59093.75%
NIO240405C000065002024-03-28 1:09PM EDT6.500.010.000.020.00-523,948128.13%
NIO240405C000070002024-03-28 2:59PM EDT7.000.010.000.010.00-262,708131.25%
NIO240405C000075002024-03-28 2:39PM EDT7.500.010.000.010.00-5997150.00%
NIO240405C000080002024-03-28 10:42AM EDT8.000.010.000.010.00-10793162.50%
NIO240405C000085002024-03-26 10:24AM EDT8.500.010.000.000.00-136150.00%
NIO240405C000090002024-03-27 2:12PM EDT9.000.070.000.050.00-1392246.88%
NIO240405C000095002024-03-12 12:15PM EDT9.500.020.000.030.00-203107240.63%
NIO240405C000100002024-03-28 12:25PM EDT10.000.010.000.010.00-1616218.75%
NIO240405C000105002024-03-01 10:31AM EDT10.500.030.000.010.00-1500231.25%
NIO240405C000110002024-03-26 9:41AM EDT11.000.010.000.060.00-3103309.38%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240405P000020002024-03-25 10:23AM EDT2.000.040.000.010.00-56250.00%
NIO240405P000025002024-03-18 2:35PM EDT2.500.010.000.010.00-56187.50%
NIO240405P000030002024-03-28 3:33PM EDT3.000.010.000.01-0.04-80.00%1037131.25%
NIO240405P000035002024-03-28 3:37PM EDT3.500.020.000.020.00-11237196.88%
NIO240405P000040002024-03-28 3:59PM EDT4.000.020.020.030.00-1,4531,30667.19%
NIO240405P000045002024-03-28 3:59PM EDT4.500.160.160.17+0.05+45.45%4,3384,55562.11%
NIO240405P000050002024-03-28 3:59PM EDT5.000.510.510.56+0.11+27.50%7154,24667.19%
NIO240405P000055002024-03-28 3:21PM EDT5.501.020.901.01+0.18+21.43%2212,47878.13%
NIO240405P000060002024-03-28 2:19PM EDT6.001.501.371.73+0.20+15.38%2561,219148.44%
NIO240405P000065002024-03-28 3:42PM EDT6.502.001.842.22+0.40+25.00%207377156.25%
NIO240405P000070002024-03-28 12:51PM EDT7.002.432.392.82+0.39+19.12%132242.19%
NIO240405P000075002024-03-25 3:58PM EDT7.502.602.663.150.00-912295.31%
NIO240405P000080002024-03-27 11:16AM EDT8.003.463.403.850.00-519303.13%
NIO240405P000085002024-02-28 11:15AM EDT8.503.093.804.050.00-10262.50%
NIO240405P000095002024-03-08 11:13AM EDT9.503.784.905.300.00-10342.19%
NIO240405P000105002024-03-28 3:21PM EDT10.506.005.806.10+0.75+14.29%60373.44%
NIO240405P000110002024-03-14 9:31AM EDT11.005.006.306.800.00-20337.50%