NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-07-26 11:58AM EDT | 1.00 | 3.65 | 3.50 | 3.95 | +0.20 | +5.80% | 28 | 927 | 138.28% |
| NIO260116C00002000 | 2024-07-26 10:30AM EDT | 2.00 | 2.77 | 2.85 | 3.90 | -0.03 | -1.07% | 41 | 1,735 | 146.88% |
| NIO260116C00003000 | 2024-07-26 11:50AM EDT | 3.00 | 2.30 | 2.25 | 2.58 | +0.02 | +0.88% | 98 | 6,661 | 94.92% |
| NIO260116C00004000 | 2024-07-26 2:32PM EDT | 4.00 | 1.92 | 1.90 | 1.97 | +0.04 | +2.13% | 41 | 5,876 | 87.79% |
| NIO260116C00005000 | 2024-07-26 3:53PM EDT | 5.00 | 1.57 | 1.55 | 1.57 | +0.05 | +3.29% | 711 | 39,345 | 83.69% |
| NIO260116C00008000 | 2024-07-26 3:19PM EDT | 8.00 | 0.95 | 0.93 | 1.08 | +0.03 | +3.26% | 122 | 23,537 | 84.67% |
| NIO260116C00010000 | 2024-07-26 3:18PM EDT | 10.00 | 0.71 | 0.71 | 0.75 | +0.01 | +1.43% | 164 | 25,487 | 82.52% |
| NIO260116C00012000 | 2024-07-26 1:50PM EDT | 12.00 | 0.60 | 0.53 | 0.73 | +0.05 | +9.09% | 8 | 8,045 | 85.64% |
| NIO260116C00015000 | 2024-07-26 3:49PM EDT | 15.00 | 0.43 | 0.40 | 0.56 | +0.05 | +13.16% | 121 | 11,151 | 86.72% |
| NIO260116C00017000 | 2024-07-26 1:23PM EDT | 17.00 | 0.37 | 0.33 | 0.46 | +0.01 | +2.78% | 246 | 9,352 | 86.52% |
| NIO260116C00020000 | 2024-07-26 3:54PM EDT | 20.00 | 0.27 | 0.27 | 0.40 | -0.01 | -3.57% | 1,228 | 49,309 | 88.57% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-07-12 3:02PM EDT | 1.00 | 0.10 | 0.08 | 0.22 | 0.00 | - | 1 | 1,191 | 107.03% |
| NIO260116P00002000 | 2024-07-24 2:56PM EDT | 2.00 | 0.35 | 0.32 | 0.43 | 0.00 | - | 203 | 57,553 | 86.52% |
| NIO260116P00003000 | 2024-07-25 11:20AM EDT | 3.00 | 0.76 | 0.70 | 0.77 | +0.02 | +2.70% | 3 | 57,610 | 77.54% |
| NIO260116P00004000 | 2024-07-26 12:45PM EDT | 4.00 | 1.24 | 1.20 | 1.25 | -0.03 | -2.36% | 3 | 48,582 | 72.27% |
| NIO260116P00005000 | 2024-07-26 1:01PM EDT | 5.00 | 1.87 | 1.80 | 1.86 | -0.02 | -1.06% | 30 | 54,594 | 68.95% |
| NIO260116P00008000 | 2024-07-25 10:01AM EDT | 8.00 | 4.15 | 4.05 | 4.60 | 0.00 | - | 2 | 13,981 | 72.95% |
| NIO260116P00010000 | 2024-07-25 12:41PM EDT | 10.00 | 5.90 | 5.80 | 5.95 | 0.00 | - | 103 | 6,960 | 59.86% |
| NIO260116P00012000 | 2024-07-26 9:54AM EDT | 12.00 | 7.81 | 7.65 | 8.20 | +0.07 | +0.90% | 15 | 4,377 | 70.61% |
| NIO260116P00015000 | 2024-07-26 12:13PM EDT | 15.00 | 10.65 | 10.50 | 10.60 | 0.00 | - | 50 | 2,707 | 48.44% |
| NIO260116P00017000 | 2024-06-17 9:30AM EDT | 17.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| NIO260116P00020000 | 2024-07-19 3:23PM EDT | 20.00 | 15.50 | 14.35 | 16.20 | 0.00 | - | 5 | 26 | 106.15% |
© 2024 Yahoo. All rights reserved.