NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:6.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00006000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,457 | 18,452 | 87.50% |
| NIO240517C00006000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 4,748 | 34,746 | 79.69% |
| NIO240524C00006000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 2,044 | 3,110 | 77.73% |
| NIO240531C00006000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 1,229 | 7,780 | 80.08% |
| NIO240607C00006000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.28 | 0.26 | 0.28 | +0.04 | +16.67% | 300 | 3,305 | 83.59% |
| NIO240614C00006000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 0.31 | 0.29 | 0.31 | +0.03 | +10.71% | 308 | 1,180 | 80.08% |
| NIO240621C00006000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.35 | +0.04 | +12.90% | 1,425 | 29,162 | 79.69% |
| NIO240628C00006000 | 2024-05-09 2:52PM EDT | 2024-06-28 | 0.39 | 0.35 | 0.44 | -1.08 | -73.47% | 20 | - | 80.66% |
| NIO240719C00006000 | 2024-05-09 3:29PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.48 | +0.05 | +11.90% | 571 | 4,515 | 75.39% |
| NIO240816C00006000 | 2024-05-09 3:29PM EDT | 2024-08-16 | 0.60 | 0.57 | 0.60 | +0.05 | +9.09% | 72 | 10,063 | 75.00% |
| NIO240920C00006000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 0.74 | 0.73 | 0.75 | +0.04 | +5.71% | 579 | 15,093 | 76.56% |
| NIO241115C00006000 | 2024-05-09 3:01PM EDT | 2024-11-15 | 0.97 | 0.91 | 0.97 | +0.09 | +10.23% | 23 | 2,263 | 77.34% |
| NIO241220C00006000 | 2024-05-09 3:00PM EDT | 2024-12-20 | 1.06 | 1.04 | 1.08 | +0.04 | +3.92% | 77 | 3,547 | 78.32% |
| NIO250117C00006000 | 2024-05-09 2:23PM EDT | 2025-01-17 | 1.16 | 1.11 | 1.17 | +0.05 | +4.50% | 288 | 5,716 | 78.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00006000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 0.67 | 0.64 | 0.76 | -0.12 | -15.19% | 78 | 3,576 | 131.25% |
| NIO240517P00006000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.71 | 0.71 | 0.74 | -0.10 | -12.35% | 220 | 28,871 | 75.00% |
| NIO240524P00006000 | 2024-05-08 12:48PM EDT | 2024-05-24 | 0.89 | 0.76 | 1.00 | 0.00 | - | 22 | 453 | 99.80% |
| NIO240531P00006000 | 2024-05-09 12:17PM EDT | 2024-05-31 | 0.85 | 0.83 | 0.85 | -0.06 | -6.59% | 2 | 366 | 75.00% |
| NIO240607P00006000 | 2024-05-09 2:04PM EDT | 2024-06-07 | 0.90 | 0.90 | 0.92 | -0.07 | -7.22% | 1 | 347 | 78.52% |
| NIO240614P00006000 | 2024-05-08 11:30AM EDT | 2024-06-14 | 1.01 | 0.93 | 0.96 | +1.01 | - | - | 6 | 76.17% |
| NIO240621P00006000 | 2024-05-09 1:56PM EDT | 2024-06-21 | 0.97 | 0.96 | 0.99 | -0.10 | -9.35% | 108 | 43,304 | 74.22% |
| NIO240719P00006000 | 2024-05-09 1:07PM EDT | 2024-07-19 | 1.09 | 1.06 | 1.09 | -0.06 | -5.22% | 15 | 1,006 | 68.95% |
| NIO240816P00006000 | 2024-05-09 11:45AM EDT | 2024-08-16 | 1.17 | 1.17 | 1.19 | -0.05 | -4.10% | 128 | 7,347 | 68.16% |
| NIO240920P00006000 | 2024-05-09 1:41PM EDT | 2024-09-20 | 1.31 | 1.29 | 1.32 | -0.09 | -6.43% | 1 | 14,619 | 68.36% |
| NIO241115P00006000 | 2024-05-06 3:40PM EDT | 2024-11-15 | 1.35 | 1.44 | 1.49 | 0.00 | - | 20 | 747 | 67.97% |
| NIO241220P00006000 | 2024-05-08 11:39AM EDT | 2024-12-20 | 1.62 | 1.54 | 1.58 | 0.00 | - | 4 | 2,347 | 68.16% |
| NIO250117P00006000 | 2024-05-09 2:40PM EDT | 2025-01-17 | 1.64 | 1.59 | 1.66 | -0.07 | -4.09% | 52 | 1,753 | 67.97% |
© 2024 Yahoo. All rights reserved.