NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00010000 | 2024-05-08 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32,139 | 175.00% |
| NIO240524C00010000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 452 | 140.63% |
| NIO240531C00010000 | 2024-05-09 10:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | -0.12 | -92.31% | 31 | 5 | 148.44% |
| NIO240607C00010000 | 2024-05-08 2:36PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 249 | 115.63% |
| NIO240614C00010000 | 2024-05-08 10:10AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | +0.03 | - | - | 552 | 104.69% |
| NIO240621C00010000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 723 | 62,634 | 98.44% |
| NIO240719C00010000 | 2024-05-09 1:25PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 16 | 3,263 | 85.94% |
| NIO240816C00010000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | 0.00 | - | 123 | 5,124 | 79.69% |
| NIO240920C00010000 | 2024-05-09 2:46PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 228 | 2,910 | 79.49% |
| NIO241115C00010000 | 2024-05-09 9:35AM EDT | 2024-11-15 | 0.25 | 0.24 | 0.27 | 0.00 | - | 15 | 5,158 | 77.15% |
| NIO241220C00010000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 0.35 | 0.33 | 0.37 | +0.02 | +6.06% | 216 | 9,628 | 78.52% |
| NIO250117C00010000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 0.40 | 0.41 | 0.42 | +0.01 | +2.56% | 1,298 | 111,321 | 78.71% |
| NIO250417C00010000 | 2024-05-09 3:23PM EDT | 2025-04-17 | 0.61 | 0.58 | 0.62 | +0.06 | +10.91% | 28 | 5,587 | 77.93% |
| NIO250620C00010000 | 2024-05-08 12:06PM EDT | 2025-06-20 | 0.70 | 0.60 | 0.85 | 0.00 | - | 21 | 1,198 | 77.64% |
| NIO250919C00010000 | 2024-05-09 3:07PM EDT | 2025-09-19 | 0.94 | 0.92 | 0.95 | +0.04 | +4.44% | 2 | 1,187 | 79.00% |
| NIO260116C00010000 | 2024-05-09 3:48PM EDT | 2026-01-16 | 1.15 | 1.15 | 1.18 | +0.03 | +2.68% | 102 | 17,192 | 79.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00010000 | 2024-05-09 9:42AM EDT | 2024-05-17 | 4.75 | 4.60 | 4.70 | -0.10 | -2.06% | 180 | 0 | 228.13% |
| NIO240531P00010000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 4.55 | 4.60 | 4.75 | 0.00 | - | 1 | 0 | 106.25% |
| NIO240607P00010000 | 2024-05-06 9:36AM EDT | 2024-06-07 | 4.04 | 4.60 | 5.00 | 0.00 | - | 1 | 0 | 163.28% |
| NIO240621P00010000 | 2024-05-02 11:27AM EDT | 2024-06-21 | 4.60 | 4.65 | 4.70 | 0.00 | - | 1 | 562 | 75.00% |
| NIO240719P00010000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 4.20 | 4.45 | 4.70 | 0.00 | - | 5 | 17 | 76.56% |
| NIO240816P00010000 | 2024-05-07 9:48AM EDT | 2024-08-16 | 4.30 | 4.65 | 4.75 | 0.00 | - | 1 | 2 | 64.84% |
| NIO240920P00010000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 4.72 | 4.65 | 4.85 | -0.78 | -14.18% | 1 | 89 | 67.77% |
| NIO241115P00010000 | 2024-05-06 1:22PM EDT | 2024-11-15 | 4.47 | 4.70 | 4.85 | 0.00 | - | 3 | 169 | 60.55% |
| NIO241220P00010000 | 2024-05-09 10:35AM EDT | 2024-12-20 | 4.85 | 4.75 | 4.85 | +0.25 | +5.43% | 1 | 1,152 | 58.59% |
| NIO250117P00010000 | 2024-05-09 12:26PM EDT | 2025-01-17 | 4.88 | 4.80 | 4.90 | -0.07 | -1.41% | 5 | 13,336 | 60.35% |
| NIO250417P00010000 | 2024-05-03 12:10PM EDT | 2025-04-17 | 4.85 | 4.90 | 5.00 | 0.00 | - | 1 | 120 | 59.18% |
| NIO250620P00010000 | 2024-05-07 10:09AM EDT | 2025-06-20 | 4.85 | 5.00 | 5.10 | 0.00 | - | 1 | 8 | 60.16% |
| NIO250919P00010000 | 2024-05-06 1:22PM EDT | 2025-09-19 | 4.91 | 3.40 | 5.20 | 0.00 | - | 2 | 78 | 61.62% |
| NIO260116P00010000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 5.25 | 5.20 | 5.30 | -0.05 | -0.94% | 1 | 6,383 | 57.42% |
© 2024 Yahoo. All rights reserved.