NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00009000 | 2024-05-06 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NIO240517C00009000 | 2024-05-09 2:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NIO240524C00009000 | 2024-05-07 9:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240531C00009000 | 2024-05-07 1:14PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NIO240607C00009000 | 2024-05-09 3:26PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| NIO240614C00009000 | 2024-05-09 12:24PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NIO240621C00009000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| NIO240628C00009000 | 2024-05-09 9:32AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | - | 50.00% |
| NIO240719C00009000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NIO240816C00009000 | 2024-05-09 3:15PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| NIO240920C00009000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NIO241115C00009000 | 2024-05-09 3:52PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NIO241220C00009000 | 2024-05-09 3:45PM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NIO250117C00009000 | 2024-05-09 12:11PM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00009000 | 2024-05-07 9:36AM EDT | 2024-05-10 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO240517P00009000 | 2024-05-09 9:47AM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NIO240531P00009000 | 2024-04-18 9:36AM EDT | 2024-05-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO240607P00009000 | 2024-05-02 1:56PM EDT | 2024-06-07 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO240621P00009000 | 2024-05-06 11:41AM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240719P00009000 | 2024-04-26 10:34AM EDT | 2024-07-19 | 4.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NIO240816P00009000 | 2024-05-08 12:44PM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NIO240920P00009000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO241115P00009000 | 2024-05-02 11:04AM EDT | 2024-11-15 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.