NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00002000 | 2024-04-24 10:39AM EDT | 2.00 | 2.15 | 2.20 | 2.76 | 0.00 | - | 1 | 328 | 664.06% |
| NIO240503C00002500 | 2024-04-26 11:22AM EDT | 2.50 | 1.98 | 1.73 | 2.27 | +0.34 | +20.73% | 8 | 115 | 218.75% |
| NIO240503C00003000 | 2024-04-26 3:17PM EDT | 3.00 | 1.44 | 1.45 | 1.75 | +0.34 | +30.91% | 7 | 223 | 281.25% |
| NIO240503C00003500 | 2024-04-26 3:23PM EDT | 3.50 | 0.95 | 0.71 | 1.20 | +0.31 | +48.44% | 355 | 475 | 262.50% |
| NIO240503C00004000 | 2024-04-26 3:57PM EDT | 4.00 | 0.53 | 0.50 | 0.59 | +0.28 | +112.00% | 4,387 | 7,218 | 92.97% |
| NIO240503C00004500 | 2024-04-26 3:59PM EDT | 4.50 | 0.17 | 0.16 | 0.17 | +0.11 | +183.33% | 12,099 | 10,978 | 68.75% |
| NIO240503C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 7,021 | 7,699 | 79.69% |
| NIO240503C00005500 | 2024-04-26 3:59PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,826 | 3,864 | 92.19% |
| NIO240503C00006000 | 2024-04-26 3:54PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 505 | 3,913 | 112.50% |
| NIO240503C00006500 | 2024-04-26 3:19PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 497 | 125.00% |
| NIO240503C00007000 | 2024-04-26 3:43PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 4 | 506 | 50.00% |
| NIO240503C00007500 | 2024-04-03 10:04AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 307 | 329 | 181.25% |
| NIO240503C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 129 | 196.88% |
| NIO240503C00009000 | 2024-04-19 9:47AM EDT | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 16 | 279.69% |
| NIO240503C00010000 | 2024-04-11 2:35PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 284.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00002500 | 2024-04-22 2:03PM EDT | 2.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 16 | 334.38% |
| NIO240503P00003000 | 2024-04-25 3:49PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 976 | 156.25% |
| NIO240503P00003500 | 2024-04-26 3:59PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 517 | 5,846 | 112.50% |
| NIO240503P00004000 | 2024-04-26 3:59PM EDT | 4.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 2,171 | 5,091 | 79.69% |
| NIO240503P00004500 | 2024-04-26 3:59PM EDT | 4.50 | 0.17 | 0.17 | 0.19 | -0.28 | -62.22% | 4,261 | 1,387 | 70.31% |
| NIO240503P00005000 | 2024-04-26 3:58PM EDT | 5.00 | 0.56 | 0.53 | 0.60 | -0.31 | -35.63% | 505 | 810 | 85.16% |
| NIO240503P00005500 | 2024-04-26 2:41PM EDT | 5.50 | 1.09 | 0.89 | 1.05 | -0.29 | -21.01% | 27 | 239 | 117.19% |
| NIO240503P00006000 | 2024-04-26 1:50PM EDT | 6.00 | 1.50 | 1.20 | 1.80 | -0.45 | -23.08% | 2 | 52 | 292.97% |
| NIO240503P00006500 | 2024-04-26 12:42PM EDT | 6.50 | 1.99 | 1.74 | 2.31 | -0.38 | -16.03% | 2 | 103 | 146.88% |
| NIO240503P00007000 | 2024-04-24 11:21AM EDT | 7.00 | 2.91 | 2.20 | 2.81 | 0.00 | - | 1 | 21 | 369.53% |
| NIO240503P00007500 | 2024-03-27 11:18AM EDT | 7.50 | 2.95 | 2.77 | 3.10 | 0.00 | - | 5 | 5 | 275.00% |
| NIO240503P00008500 | 2024-04-11 3:02PM EDT | 8.50 | 4.00 | 3.70 | 4.35 | 0.00 | - | - | 3 | 225.00% |
| NIO240503P00010000 | 2024-04-22 12:45PM EDT | 10.00 | 6.05 | 5.35 | 5.65 | 0.00 | - | 6 | 3 | 415.63% |
© 2024 Yahoo. All rights reserved.