NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00008000 | 2024-05-10 2:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,327 | 375.00% |
| NIO240517C00008000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 25,039 | 137.50% |
| NIO240524C00008000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.05 | 0.00 | - | 45 | 828 | 135.94% |
| NIO240531C00008000 | 2024-05-10 2:01PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1,005 | 1,377 | 100.00% |
| NIO240607C00008000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 60 | 591 | 97.66% |
| NIO240614C00008000 | 2024-05-09 10:55AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | 0.00 | - | 155 | 290 | 96.09% |
| NIO240719C00008000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 436 | 6,663 | 81.64% |
| NIO240816C00008000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 536 | 6,936 | 77.73% |
| NIO240920C00008000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.28 | -0.06 | -18.75% | 106 | 16,239 | 78.13% |
| NIO241115C00008000 | 2024-05-10 3:37PM EDT | 2024-11-15 | 0.42 | 0.39 | 0.61 | -0.07 | -14.29% | 44 | 13,880 | 84.67% |
| NIO241220C00008000 | 2024-05-10 2:43PM EDT | 2024-12-20 | 0.50 | 0.50 | 0.73 | -0.05 | -9.09% | 133 | 3,338 | 85.64% |
| NIO260116C00008000 | 2024-05-10 3:53PM EDT | 2026-01-16 | 1.39 | 1.29 | 1.39 | -0.08 | -5.44% | 333 | 14,899 | 79.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00008000 | 2024-05-07 1:25PM EDT | 2024-05-10 | 2.45 | 2.52 | 5.00 | 0.00 | - | 8 | 5 | 1,495.31% |
| NIO240517P00008000 | 2024-05-10 1:28PM EDT | 2024-05-17 | 2.95 | 2.66 | 3.20 | +0.25 | +9.26% | 14 | 9,778 | 50.00% |
| NIO240524P00008000 | 2024-04-17 10:58AM EDT | 2024-05-24 | 4.28 | 2.64 | 3.25 | 0.00 | - | - | 0 | 115.63% |
| NIO240531P00008000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 2.73 | 2.64 | 3.10 | 0.00 | - | 1 | 9 | 166.41% |
| NIO240614P00008000 | 2024-05-08 1:54PM EDT | 2024-06-14 | 2.84 | 1.97 | 5.05 | 0.00 | - | - | 3 | 208.20% |
| NIO240719P00008000 | 2024-05-09 2:30PM EDT | 2024-07-19 | 2.73 | 2.62 | 3.30 | 0.00 | - | 5 | 3,909 | 60.16% |
| NIO240816P00008000 | 2024-05-06 9:38AM EDT | 2024-08-16 | 2.33 | 2.66 | 3.35 | 0.00 | - | 1 | 1,289 | 62.50% |
| NIO240920P00008000 | 2024-05-09 12:52PM EDT | 2024-09-20 | 2.89 | 3.05 | 3.15 | 0.00 | - | 1 | 681 | 67.38% |
| NIO241115P00008000 | 2024-05-10 12:25PM EDT | 2024-11-15 | 3.21 | 2.84 | 3.25 | +0.24 | +8.08% | 1 | 87 | 50.39% |
| NIO241220P00008000 | 2024-05-10 1:04PM EDT | 2024-12-20 | 3.24 | 2.74 | 3.30 | +0.11 | +3.51% | 8 | 251 | 68.56% |
| NIO260116P00008000 | 2024-05-08 2:24PM EDT | 2026-01-16 | 3.75 | 3.75 | 3.90 | 0.00 | - | 7 | 14,081 | 62.74% |
© 2024 Yahoo. All rights reserved.