New Zealand markets close in 2 hours 12 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.33+0.11 (+2.11%)
At close: 04:01PM EDT
5.29 -0.04 (-0.75%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:4.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240510C000045002024-05-09 3:56PM EDT2024-05-100.870.670.88+0.15+20.83%2285,178290.63%
NIO240517C000045002024-05-09 3:59PM EDT2024-05-170.880.860.89+0.12+15.79%3047,17499.22%
NIO240524C000045002024-05-09 3:22PM EDT2024-05-240.920.880.94+0.09+10.84%716,95388.28%
NIO240531C000045002024-05-09 2:27PM EDT2024-05-310.970.911.25+0.10+11.49%512,945119.53%
NIO240607C000045002024-05-09 1:05PM EDT2024-06-070.990.951.21+0.08+8.79%5564103.91%
NIO240614C000045002024-05-09 1:50PM EDT2024-06-141.030.971.09+0.04+4.04%443883.59%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240510P000045002024-05-09 3:33PM EDT2024-05-100.010.000.010.00-1773,617175.00%
NIO240517P000045002024-05-09 3:46PM EDT2024-05-170.040.030.040.00-5826,07192.19%
NIO240524P000045002024-05-09 3:18PM EDT2024-05-240.060.060.07-0.01-14.29%2692,04282.03%
NIO240531P000045002024-05-09 1:24PM EDT2024-05-310.110.090.11-0.01-8.33%362,62678.91%
NIO240607P000045002024-05-09 2:23PM EDT2024-06-070.140.140.15-0.03-17.65%581,77280.08%
NIO240614P000045002024-05-08 3:59PM EDT2024-06-140.190.170.190.00-15551779.30%
NIO240628P000045002024-05-09 11:29AM EDT2024-06-280.180.000.25+0.17+1,700.00%3-57.42%