UK markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.9400+0.1300 (+3.41%)
As of 02:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240621C000010002024-04-15 10:20AM EDT1.002.962.802.980.00-182204.69%
NIO240621C000025002024-04-17 12:00PM EDT2.501.491.511.65+0.01+0.68%6702114.06%
NIO240621C000040002024-04-17 2:37PM EDT4.000.540.520.54+0.05+10.20%2884,02483.59%
NIO240621C000050002024-04-17 2:35PM EDT5.000.230.220.24+0.01+4.55%45011,69082.81%
NIO240621C000060002024-04-17 2:36PM EDT6.000.110.100.11+0.01+10.00%84822,47385.16%
NIO240621C000075002024-04-17 2:27PM EDT7.500.050.040.050.00-21035,22592.19%
NIO240621C000090002024-04-17 2:17PM EDT9.000.030.020.030.00-10944,043100.00%
NIO240621C000100002024-04-17 2:17PM EDT10.000.020.010.020.00-17760,919101.56%
NIO240621C000110002024-04-17 2:27PM EDT11.000.010.010.020.00-1619,565109.38%
NIO240621C000125002024-04-17 1:58PM EDT12.500.020.010.02+0.01+100.00%1132,711121.88%
NIO240621C000150002024-04-16 12:02PM EDT15.000.010.000.010.00-11027,438118.75%
NIO240621C000175002024-04-15 2:28PM EDT17.500.010.000.010.00-29,299131.25%
NIO240621C000200002024-04-17 12:33PM EDT20.000.010.000.010.00-913,924137.50%
NIO240621C000220002024-04-10 1:50PM EDT22.000.010.000.020.00-111,246159.38%
NIO240621C000250002024-04-11 3:54PM EDT25.000.010.000.020.00-16,834168.75%
NIO240621C000300002024-04-15 9:30AM EDT30.000.010.000.020.00-38,982181.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240621P000010002024-04-03 1:34PM EDT1.000.010.000.040.00-1016178.13%
NIO240621P000025002024-04-17 10:00AM EDT2.500.090.080.110.00-1052,68599.61%
NIO240621P000040002024-04-17 2:01PM EDT4.000.570.560.58-0.06-9.52%1,24817,35180.47%
NIO240621P000050002024-04-17 2:36PM EDT5.001.281.251.28-0.03-2.29%2656,24878.52%
NIO240621P000060002024-04-17 10:58AM EDT6.002.162.122.17-0.02-0.92%1941,12380.08%
NIO240621P000075002024-04-16 3:02PM EDT7.503.643.553.650.00-3033,15790.63%
NIO240621P000090002024-04-17 10:39AM EDT9.005.125.055.10-0.05-0.97%152,84992.19%
NIO240621P000100002024-04-17 12:14PM EDT10.006.096.056.10-0.16-2.56%2558101.56%
NIO240621P000110002024-04-17 1:43PM EDT11.007.007.057.10-0.15-2.10%1716109.38%
NIO240621P000125002024-04-03 3:40PM EDT12.508.008.558.600.00-3161121.88%
NIO240621P000150002024-03-28 9:47AM EDT15.0010.3011.0511.400.00-11203.91%
NIO240621P000175002024-01-18 1:05PM EDT17.5011.2010.9511.600.00-110.00%
NIO240621P000200002024-01-22 1:09PM EDT20.0014.2013.9514.000.00-100.00%
NIO240621P000220002023-09-12 3:37PM EDT22.0011.6013.4013.800.00-7120.00%
NIO240621P000250002023-12-26 12:21PM EDT25.0015.7918.6019.200.00-100.00%
NIO240621P000300002024-04-16 9:30AM EDT30.0026.2226.0026.200.00-100214.06%