NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00003000 | 2024-05-06 12:13PM EDT | 2024-05-10 | 2.74 | 2.00 | 2.62 | 0.00 | - | 17 | 73 | 915.63% |
| NIO240517C00003000 | 2024-05-09 9:36AM EDT | 2024-05-17 | 2.26 | 2.31 | 2.41 | +0.01 | +0.44% | 1 | 1,012 | 225.00% |
| NIO240524C00003000 | 2024-05-09 12:02PM EDT | 2024-05-24 | 2.34 | 2.14 | 2.59 | +0.04 | +1.74% | 20 | 99 | 173.44% |
| NIO240531C00003000 | 2024-05-09 11:16AM EDT | 2024-05-31 | 2.31 | 2.15 | 2.52 | -0.22 | -8.70% | 70 | 107 | 106.25% |
| NIO240607C00003000 | 2024-05-09 11:35AM EDT | 2024-06-07 | 2.34 | 2.10 | 2.56 | -0.26 | -10.00% | 150 | 70 | 50.00% |
| NIO240614C00003000 | 2024-05-08 9:34AM EDT | 2024-06-14 | 2.60 | 2.21 | 2.96 | +2.60 | - | - | 1 | 202.34% |
| NIO240719C00003000 | 2024-05-09 10:15AM EDT | 2024-07-19 | 2.35 | 2.24 | 2.64 | +0.14 | +6.33% | 5 | 4,609 | 109.38% |
| NIO240816C00003000 | 2024-05-09 1:58PM EDT | 2024-08-16 | 2.48 | 2.20 | 2.72 | +0.13 | +5.53% | 26 | 516 | 97.66% |
| NIO240920C00003000 | 2024-05-09 9:46AM EDT | 2024-09-20 | 2.48 | 2.20 | 2.67 | +0.08 | +3.33% | 3 | 578 | 78.52% |
| NIO241115C00003000 | 2024-05-03 10:18AM EDT | 2024-11-15 | 2.80 | 2.55 | 2.85 | 0.00 | - | 10 | 127 | 103.91% |
| NIO241220C00003000 | 2024-05-09 11:49AM EDT | 2024-12-20 | 2.67 | 2.62 | 2.72 | +0.50 | +23.04% | 4 | 549 | 92.19% |
| NIO250417C00003000 | 2024-05-09 1:41PM EDT | 2025-04-17 | 2.90 | 2.80 | 3.55 | +0.36 | +14.17% | 205 | 159 | 119.14% |
| NIO250620C00003000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 3.19 | 2.62 | 3.05 | 0.00 | - | 14 | 257 | 82.42% |
| NIO250919C00003000 | 2024-05-01 2:01PM EDT | 2025-09-19 | 3.05 | 2.98 | 4.10 | 0.00 | - | 32 | 8 | 125.68% |
| NIO260116C00003000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 3.55 | 3.20 | 3.35 | +0.40 | +12.70% | 9 | 4,557 | 95.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00003000 | 2024-05-09 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 807 | 350.00% |
| NIO240517P00003000 | 2024-05-08 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 4,608 | 162.50% |
| NIO240524P00003000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 141 | 599 | 146.88% |
| NIO240531P00003000 | 2024-05-08 11:04AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 330 | 121.88% |
| NIO240607P00003000 | 2024-05-09 1:17PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 255 | 118.75% |
| NIO240614P00003000 | 2024-05-09 2:27PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | +0.02 | - | 60 | 10 | 110.94% |
| NIO240719P00003000 | 2024-05-09 11:08AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 17 | 13,029 | 94.53% |
| NIO240816P00003000 | 2024-05-08 2:31PM EDT | 2024-08-16 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 5,357 | 83.20% |
| NIO240920P00003000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 0.16 | 0.11 | 0.14 | 0.00 | - | 70 | 14,817 | 82.81% |
| NIO241115P00003000 | 2024-05-09 1:57PM EDT | 2024-11-15 | 0.21 | 0.18 | 0.22 | -0.03 | -12.50% | 3 | 14,019 | 81.45% |
| NIO241220P00003000 | 2024-05-09 1:16PM EDT | 2024-12-20 | 0.28 | 0.25 | 0.30 | 0.00 | - | 122 | 35,588 | 84.38% |
| NIO250417P00003000 | 2024-05-08 9:57AM EDT | 2025-04-17 | 0.45 | 0.42 | 0.45 | 0.00 | - | 1 | 2,023 | 83.40% |
| NIO250620P00003000 | 2024-05-08 1:32PM EDT | 2025-06-20 | 0.54 | 0.50 | 0.52 | 0.00 | - | 11 | 173 | 82.81% |
| NIO250919P00003000 | 2024-05-07 3:56PM EDT | 2025-09-19 | 0.61 | 0.59 | 0.64 | 0.00 | - | 9 | 5,371 | 82.42% |
| NIO260116P00003000 | 2024-05-08 12:03PM EDT | 2026-01-16 | 0.78 | 0.74 | 0.77 | 0.00 | - | 132 | 50,973 | 83.11% |
© 2024 Yahoo. All rights reserved.