UK markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.0097+0.0097 (+0.24%)
As of 11:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240426C000005002024-04-15 1:00PM EDT0.503.353.503.600.00-121,275.00%
NIO240426C000015002024-04-02 9:46AM EDT1.503.032.542.570.00-11625.00%
NIO240426C000020002024-04-23 10:07AM EDT2.002.091.942.07+0.08+3.98%59133496.88%
NIO240426C000025002024-04-23 11:14AM EDT2.501.601.411.58+0.06+3.90%8853378.13%
NIO240426C000030002024-04-23 10:51AM EDT3.001.080.981.07+0.08+8.00%28183175.00%
NIO240426C000035002024-04-23 11:16AM EDT3.500.580.560.59+0.06+11.54%470947153.13%
NIO240426C000040002024-04-23 11:26AM EDT4.000.160.150.16+0.01+7.14%4,58420,17689.84%
NIO240426C000045002024-04-23 11:25AM EDT4.500.020.020.03-0.01-33.33%3,88513,38993.75%
NIO240426C000050002024-04-23 11:14AM EDT5.000.010.000.010.00-56010,232106.25%
NIO240426C000055002024-04-23 11:00AM EDT5.500.010.000.010.00-677,807143.75%
NIO240426C000060002024-04-23 10:57AM EDT6.000.010.000.010.00-133,197175.00%
NIO240426C000065002024-04-19 10:11AM EDT6.500.010.000.010.00-21,520212.50%
NIO240426C000070002024-04-22 12:11PM EDT7.000.010.000.010.00-21,156237.50%
NIO240426C000075002024-04-12 3:16PM EDT7.500.010.000.010.00-3361262.50%
NIO240426C000080002024-04-22 9:58AM EDT8.000.010.000.010.00-7492275.00%
NIO240426C000085002024-04-16 2:30PM EDT8.500.020.000.010.00-2264300.00%
NIO240426C000090002024-04-09 10:04AM EDT9.000.020.000.010.00-1139325.00%
NIO240426C000095002024-03-13 11:13AM EDT9.500.040.000.050.00-2102418.75%
NIO240426C000100002024-03-26 9:48AM EDT10.000.010.000.030.00-122406.25%
NIO240426C000105002024-04-08 12:26PM EDT10.500.010.000.270.00-100109632.81%
NIO240426C000110002024-04-22 10:58AM EDT11.000.010.000.010.00-2070375.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240426P000025002024-04-22 12:29PM EDT2.500.010.000.010.00-5171212.50%
NIO240426P000030002024-04-23 9:30AM EDT3.000.010.000.010.00-52,495137.50%
NIO240426P000035002024-04-23 11:18AM EDT3.500.030.020.03-0.01-25.00%3,9567,671109.38%
NIO240426P000040002024-04-23 11:23AM EDT4.000.090.090.10-0.04-28.57%2,1098,83059.38%
NIO240426P000045002024-04-23 11:14AM EDT4.500.450.450.48-0.07-13.46%795,4360.00%
NIO240426P000050002024-04-23 11:12AM EDT5.000.940.920.96-0.06-6.00%164,1200.00%
NIO240426P000055002024-04-23 10:58AM EDT5.501.411.431.46-0.10-6.62%185170.00%
NIO240426P000060002024-04-23 9:30AM EDT6.001.991.931.96-0.02-1.00%21460.00%
NIO240426P000065002024-04-23 9:32AM EDT6.502.472.432.46-0.01-0.40%4550.00%
NIO240426P000070002024-04-23 10:57AM EDT7.002.892.923.00-0.12-3.99%116256.25%
NIO240426P000075002024-04-23 10:57AM EDT7.503.403.403.50-0.10-2.86%167281.25%
NIO240426P000080002024-04-19 9:33AM EDT8.004.103.904.000.00-246306.25%
NIO240426P000085002024-04-23 9:38AM EDT8.504.454.404.70-0.25-5.32%17443.75%
NIO240426P000090002024-03-26 9:36AM EDT9.004.154.905.000.00-800350.00%
NIO240426P000100002024-04-23 9:41AM EDT10.005.955.906.00-0.05-0.83%621387.50%
NIO240426P000105002024-03-25 12:48PM EDT10.506.456.406.50+0.95+17.27%10396.88%
NIO240426P000110002024-04-23 9:42AM EDT11.006.966.907.80+2.15+44.70%150853.13%