UK markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.0000+0.2000 (+5.26%)
At close: 04:00PM EDT
3.9950 -0.01 (-0.13%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240426C000005002024-04-15 1:00PM EDT0.503.352.894.400.00-121,650.00%
NIO240426C000015002024-04-02 9:46AM EDT1.503.032.282.910.00-11675.00%
NIO240426C000020002024-04-22 2:59PM EDT2.002.011.542.20-0.02-0.99%8352646.88%
NIO240426C000025002024-04-22 2:27PM EDT2.501.541.361.53+0.25+19.38%4020268.75%
NIO240426C000030002024-04-22 2:53PM EDT3.001.000.861.15+0.19+23.46%86206125.00%
NIO240426C000035002024-04-22 3:59PM EDT3.500.520.500.54+0.16+44.44%1,32773090.63%
NIO240426C000040002024-04-22 3:59PM EDT4.000.150.130.15+0.06+66.67%25,42210,52975.00%
NIO240426C000045002024-04-22 3:59PM EDT4.500.030.020.03+0.01+50.00%8,1539,25485.94%
NIO240426C000050002024-04-22 3:58PM EDT5.000.010.000.010.00-5749,77896.88%
NIO240426C000055002024-04-22 2:35PM EDT5.500.010.000.010.00-397,806131.25%
NIO240426C000060002024-04-22 3:04PM EDT6.000.010.000.010.00-213,199162.50%
NIO240426C000065002024-04-19 10:11AM EDT6.500.010.000.010.00-21,520187.50%
NIO240426C000070002024-04-22 12:11PM EDT7.000.010.000.01-0.01-50.00%21,156212.50%
NIO240426C000075002024-04-12 3:16PM EDT7.500.010.000.010.00-3361225.00%
NIO240426C000080002024-04-22 9:58AM EDT8.000.010.000.010.00-7493250.00%
NIO240426C000085002024-04-16 2:30PM EDT8.500.020.000.010.00-2264262.50%
NIO240426C000090002024-04-09 10:04AM EDT9.000.020.000.010.00-1139287.50%
NIO240426C000095002024-03-13 11:13AM EDT9.500.040.000.050.00-2102375.00%
NIO240426C000100002024-03-26 9:48AM EDT10.000.010.000.010.00-122312.50%
NIO240426C000105002024-04-08 12:26PM EDT10.500.010.000.010.00-100109325.00%
NIO240426C000110002024-04-22 10:58AM EDT11.000.010.000.010.00-2051350.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240426P000025002024-04-22 12:29PM EDT2.500.010.000.010.00-5120193.75%
NIO240426P000030002024-04-22 3:40PM EDT3.000.010.000.020.00-1,6931,221143.75%
NIO240426P000035002024-04-22 3:59PM EDT3.500.040.030.04-0.01-20.00%4,7715,833107.81%
NIO240426P000040002024-04-22 3:59PM EDT4.000.130.120.14-0.16-55.17%5,7787,02869.53%
NIO240426P000045002024-04-22 3:59PM EDT4.500.520.500.54-0.22-29.73%5155,55981.25%
NIO240426P000050002024-04-22 3:27PM EDT5.001.000.721.57-0.21-17.36%1484,168235.94%
NIO240426P000055002024-04-22 3:56PM EDT5.501.511.341.69-0.18-10.65%16520156.25%
NIO240426P000060002024-04-22 3:33PM EDT6.002.011.702.02-0.14-6.51%3265200.00%
NIO240426P000065002024-04-22 3:33PM EDT6.502.482.322.89+0.06+2.48%767337.50%
NIO240426P000070002024-04-22 1:31PM EDT7.003.012.733.70+0.09+3.08%320459.38%
NIO240426P000075002024-04-18 10:27AM EDT7.503.502.864.150.00-6767225.00%
NIO240426P000080002024-04-19 9:33AM EDT8.004.103.454.600.00-246318.75%
NIO240426P000085002024-04-19 2:47PM EDT8.504.704.455.350.00-77675.78%
NIO240426P000090002024-03-26 9:36AM EDT9.004.154.955.050.00-800100.00%
NIO240426P000100002024-04-22 3:56PM EDT10.006.005.806.35-0.10-1.64%10481.25%
NIO240426P000105002024-03-25 12:48PM EDT10.505.506.456.550.00-10200.00%
NIO240426P000110002024-03-13 9:50AM EDT11.004.816.706.750.00--00.00%