NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00005000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,429 | 7,830 | 0.00% |
| NIO240517C00005000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,685 | 26,754 | 0.00% |
| NIO240524C00005000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 806 | 4,076 | 0.00% |
| NIO240531C00005000 | 2024-05-09 3:28PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 106 | 3,921 | 0.00% |
| NIO240607C00005000 | 2024-05-09 1:43PM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 34 | 1,903 | 0.00% |
| NIO240614C00005000 | 2024-05-09 3:13PM EDT | 2024-06-14 | 0.71 | 0.00 | 0.00 | 0.00 | - | 23 | 105 | 0.00% |
| NIO240621C00005000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 514 | 16,756 | 0.00% |
| NIO240628C00005000 | 2024-05-09 12:47PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NIO240719C00005000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 258 | 13,045 | 0.00% |
| NIO240816C00005000 | 2024-05-09 2:42PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 399 | 4,413 | 0.00% |
| NIO240920C00005000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 96 | 6,086 | 0.00% |
| NIO241115C00005000 | 2024-05-09 1:53PM EDT | 2024-11-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 49 | 1,685 | 0.00% |
| NIO241220C00005000 | 2024-05-09 2:33PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 40 | 3,460 | 0.00% |
| NIO250117C00005000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 180 | 17,774 | 0.00% |
| NIO250417C00005000 | 2024-05-09 2:20PM EDT | 2025-04-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 21 | 24,654 | 0.00% |
| NIO250620C00005000 | 2024-05-09 1:06PM EDT | 2025-06-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 5,769 | 0.00% |
| NIO250919C00005000 | 2024-05-09 2:57PM EDT | 2025-09-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 0.00% |
| NIO260116C00005000 | 2024-05-09 3:30PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 41 | 33,151 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00005000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,614 | 9,152 | 50.00% |
| NIO240517P00005000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,189 | 28,232 | 12.50% |
| NIO240524P00005000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 396 | 3,514 | 12.50% |
| NIO240531P00005000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 189 | 2,969 | 6.25% |
| NIO240607P00005000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 80 | 1,075 | 6.25% |
| NIO240614P00005000 | 2024-05-09 3:37PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 328 | 6.25% |
| NIO240621P00005000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 125 | 56,040 | 6.25% |
| NIO240628P00005000 | 2024-05-09 9:59AM EDT | 2024-06-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NIO240719P00005000 | 2024-05-09 1:11PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 4,304 | 6.25% |
| NIO240816P00005000 | 2024-05-09 9:57AM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 10,163 | 3.13% |
| NIO240920P00005000 | 2024-05-09 11:36AM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 16 | 38,722 | 3.13% |
| NIO241115P00005000 | 2024-05-08 2:34PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,930 | 3.13% |
| NIO241220P00005000 | 2024-05-09 11:29AM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 459 | 24,464 | 3.13% |
| NIO250117P00005000 | 2024-05-09 3:07PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 323 | 66,112 | 3.13% |
| NIO250417P00005000 | 2024-05-09 10:18AM EDT | 2025-04-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 1.56% |
| NIO250620P00005000 | 2024-05-08 1:32PM EDT | 2025-06-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 1.56% |
| NIO250919P00005000 | 2024-05-07 11:45AM EDT | 2025-09-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 1.56% |
| NIO260116P00005000 | 2024-05-09 1:41PM EDT | 2026-01-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 54,144 | 1.56% |
© 2024 Yahoo. All rights reserved.