UK markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.9450+0.1350 (+3.54%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO260116C000010002024-04-17 12:41PM EDT1.003.153.153.25+0.12+3.96%31425115.23%
NIO260116C000020002024-04-17 12:26PM EDT2.002.582.632.67+0.08+3.20%25819105.66%
NIO260116C000030002024-04-17 1:50PM EDT3.002.172.142.17+0.21+10.71%973,95796.00%
NIO260116C000040002024-04-17 1:48PM EDT4.001.801.751.80+0.11+6.51%1112,91591.11%
NIO260116C000050002024-04-17 2:05PM EDT5.001.491.471.52+0.07+4.90%11621,65188.96%
NIO260116C000080002024-04-17 2:00PM EDT8.000.950.890.98+0.04+4.40%12013,09484.96%
NIO260116C000100002024-04-17 2:00PM EDT10.000.750.750.76+0.05+7.04%39415,66285.84%
NIO260116C000120002024-04-17 12:34PM EDT12.000.600.590.63+0.04+7.14%355,19085.64%
NIO260116C000150002024-04-17 1:44PM EDT15.000.470.430.48+0.04+9.30%988,53385.35%
NIO260116C000170002024-04-17 1:58PM EDT17.000.420.180.42+0.06+16.67%964,80779.88%
NIO260116C000200002024-04-17 2:06PM EDT20.000.310.300.33+0.01+3.12%25530,12186.13%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO260116P000010002024-04-16 1:08PM EDT1.000.210.120.270.00-301,080103.52%
NIO260116P000020002024-04-17 10:49AM EDT2.000.560.560.57-0.02-3.45%2,30839,15892.38%
NIO260116P000030002024-04-17 1:39PM EDT3.001.021.021.03-0.03-2.86%11245,42383.59%
NIO260116P000040002024-04-17 1:55PM EDT4.001.591.551.60+0.02+1.27%5612,46476.95%
NIO260116P000050002024-04-17 10:52AM EDT5.002.222.212.25-0.04-1.77%5142,14872.85%
NIO260116P000080002024-04-17 1:31PM EDT8.004.584.554.65-0.08-1.72%113,21965.82%
NIO260116P000100002024-04-16 3:12PM EDT10.006.406.306.400.00-2686,24060.94%
NIO260116P000120002024-04-17 10:09AM EDT12.008.218.158.25+0.01+0.12%154,11856.45%
NIO260116P000150002024-04-15 2:14PM EDT15.0011.1511.0511.150.00-531,81251.56%
NIO260116P000170002024-04-15 10:27AM EDT17.0012.9913.0013.100.00-3061455.08%
NIO260116P000200002024-04-15 10:41AM EDT20.0016.0015.5516.800.00-71470.12%