NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:2.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00002000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 3.40 | 2.86 | 4.25 | 0.00 | - | 1 | 10 | 1,812.50% |
| NIO240517C00002000 | 2024-05-06 9:35AM EDT | 2024-05-17 | 3.95 | 3.05 | 3.40 | 0.00 | - | 6 | 48 | 456.25% |
| NIO240524C00002000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 3.87 | 3.30 | 3.40 | 0.00 | - | 80 | 60 | 259.38% |
| NIO240531C00002000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 3.25 | 3.30 | 3.40 | 0.00 | - | 4 | 28 | 212.50% |
| NIO240607C00002000 | 2024-05-01 11:14AM EDT | 2024-06-07 | 3.21 | 3.15 | 3.50 | 0.00 | - | - | 1 | 306.25% |
| NIO240614C00002000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 3.91 | 2.45 | 3.85 | +3.91 | - | - | 3 | 425.78% |
| NIO240719C00002000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 3.64 | 3.25 | 3.65 | +0.23 | +6.74% | 2 | 48 | 176.56% |
| NIO240816C00002000 | 2024-05-09 1:58PM EDT | 2024-08-16 | 3.40 | 3.35 | 3.70 | +0.12 | +3.66% | 1 | 268 | 173.44% |
| NIO240920C00002000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 3.42 | 3.25 | 3.50 | +0.12 | +3.64% | 3 | 100 | 101.56% |
| NIO241115C00002000 | 2024-05-09 1:47PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.85 | -0.34 | -8.97% | 5 | 67 | 144.92% |
| NIO241220C00002000 | 2024-05-09 10:12AM EDT | 2024-12-20 | 3.45 | 3.15 | 3.75 | +0.15 | +4.55% | 1 | 58 | 99.22% |
| NIO250417C00002000 | 2024-05-03 1:36PM EDT | 2025-04-17 | 3.78 | 2.93 | 3.65 | 0.00 | - | 2 | 123 | 111.33% |
| NIO250620C00002000 | 2024-05-08 3:47PM EDT | 2025-06-20 | 3.70 | 3.60 | 3.70 | 0.00 | - | 2 | 190 | 102.34% |
| NIO250919C00002000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 3.12 | 2.46 | 3.80 | 0.00 | - | 3 | 27 | 109.18% |
| NIO260116C00002000 | 2024-05-08 3:25PM EDT | 2026-01-16 | 3.74 | 3.60 | 4.00 | 0.00 | - | 4 | 1,259 | 98.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-05-09 9:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 23 | 800.00% |
| NIO240517P00002000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 729 | 287.50% |
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 1 | 321.88% |
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 11 | 271.88% |
| NIO240719P00002000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 62 | 637 | 118.75% |
| NIO240816P00002000 | 2024-05-09 1:18PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 200 | 1,444 | 104.69% |
| NIO240920P00002000 | 2024-05-09 12:58PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 100 | 1,833 | 101.56% |
| NIO241115P00002000 | 2024-05-09 1:20PM EDT | 2024-11-15 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 6 | 1,830 | 99.80% |
| NIO241220P00002000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.17 | 0.00 | - | 104 | 1,430 | 99.22% |
| NIO250417P00002000 | 2024-05-03 11:41AM EDT | 2025-04-17 | 0.20 | 0.00 | 0.20 | 0.00 | - | 100 | 120 | 76.56% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 0.31 | 0.22 | 0.25 | 0.00 | - | 52 | 1,057 | 91.21% |
| NIO250919P00002000 | 2024-05-06 10:41AM EDT | 2025-09-19 | 0.31 | 0.30 | 0.33 | 0.00 | - | 1 | 749 | 91.99% |
| NIO260116P00002000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 0.39 | 0.35 | 0.43 | 0.00 | - | 51 | 52,809 | 90.23% |
© 2024 Yahoo. All rights reserved.