UK markets open in 3 hours 41 minutes
NIKKEI 225
27,505.60 +103.55 (+0.38%) HANG SENG
21,562.34 -396.02 (-1.80%) CRUDE OIL
75.72 -0.16 (-0.21%) GOLD FUTURES
1,928.40 -2.40 (-0.12%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,273.10 -357.41 (-1.82%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230203C00003000 | 2023-02-02 2:55PM EST | 3.00 | 8.90 | 8.85 | 9.10 | -0.15 | -1.66% | 2 | 2 | 1,175.00% |
| NIO230203C00004000 | 2023-02-01 2:44PM EST | 4.00 | 8.00 | 7.85 | 8.10 | 0.00 | - | 1 | 1 | 937.50% |
| NIO230203C00005000 | 2023-02-01 2:44PM EST | 5.00 | 7.00 | 6.85 | 7.10 | 0.00 | - | 2 | 16 | 762.50% |
| NIO230203C00005500 | 2023-02-01 3:41PM EST | 5.50 | 6.75 | 6.35 | 6.60 | 0.00 | - | 2 | 73 | 687.50% |
| NIO230203C00006000 | 2023-02-02 1:43PM EST | 6.00 | 6.23 | 5.85 | 6.10 | +0.18 | +2.98% | 1 | 71 | 612.50% |
| NIO230203C00006500 | 2023-02-01 2:49PM EST | 6.50 | 5.35 | 5.35 | 5.60 | -0.17 | -3.08% | 2 | 5 | 550.00% |
| NIO230203C00007000 | 2023-01-31 10:34AM EST | 7.00 | 5.10 | 4.85 | 5.10 | 0.00 | - | 2 | 21 | 487.50% |
| NIO230203C00007500 | 2023-01-30 2:59PM EST | 7.50 | 4.55 | 4.40 | 4.60 | 0.00 | - | 4 | 201 | 506.25% |
| NIO230203C00008000 | 2023-02-01 3:13PM EST | 8.00 | 4.12 | 3.90 | 4.10 | 0.00 | - | 152 | 152 | 446.88% |
| NIO230203C00008500 | 2023-02-02 11:10AM EST | 8.50 | 3.85 | 3.35 | 3.60 | +0.30 | +8.45% | 5 | 88 | 325.00% |
| NIO230203C00009000 | 2023-02-02 1:20PM EST | 9.00 | 3.23 | 2.92 | 3.10 | +0.08 | +2.54% | 36 | 264 | 350.00% |
| NIO230203C00009500 | 2023-02-01 2:54PM EST | 9.50 | 2.54 | 2.37 | 2.59 | 0.00 | - | 1 | 93 | 243.75% |
| NIO230203C00010000 | 2023-02-02 2:47PM EST | 10.00 | 1.91 | 1.90 | 2.03 | -0.19 | -9.05% | 743 | 620 | 162.50% |
| NIO230203C00010500 | 2023-02-02 2:26PM EST | 10.50 | 1.59 | 1.41 | 1.55 | +0.08 | +5.30% | 117 | 628 | 153.13% |
| NIO230203C00011000 | 2023-02-02 3:59PM EST | 11.00 | 1.00 | 0.93 | 1.05 | -0.10 | -9.09% | 1,323 | 2,649 | 118.75% |
| NIO230203C00011500 | 2023-02-02 3:59PM EST | 11.50 | 0.56 | 0.50 | 0.55 | -0.15 | -21.13% | 1,753 | 3,387 | 91.41% |
| NIO230203C00012000 | 2023-02-02 3:59PM EST | 12.00 | 0.21 | 0.20 | 0.21 | -0.15 | -41.67% | 16,081 | 8,980 | 89.84% |
| NIO230203C00012500 | 2023-02-02 3:59PM EST | 12.50 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 17,945 | 15,266 | 96.88% |
| NIO230203C00013000 | 2023-02-02 3:59PM EST | 13.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 14,972 | 16,784 | 112.50% |
| NIO230203C00013500 | 2023-02-02 3:59PM EST | 13.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,280 | 8,139 | 146.88% |
| NIO230203C00014000 | 2023-02-02 3:58PM EST | 14.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,041 | 10,153 | 165.63% |
| NIO230203C00014500 | 2023-02-02 2:44PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 4,135 | 162.50% |
| NIO230203C00015000 | 2023-02-02 3:18PM EST | 15.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 372 | 7,492 | 187.50% |
| NIO230203C00015500 | 2023-02-02 1:50PM EST | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 242 | 1,568 | 231.25% |
| NIO230203C00016000 | 2023-02-02 10:22AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,944 | 237.50% |
| NIO230203C00016500 | 2023-02-02 11:22AM EST | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 858 | 250.00% |
| NIO230203C00017000 | 2023-01-31 12:17PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,518 | 275.00% |
| NIO230203C00017500 | 2023-02-02 9:30AM EST | 17.50 | 0.13 | 0.00 | 0.02 | +0.11 | +550.00% | 1 | 512 | 325.00% |
| NIO230203C00018000 | 2023-01-31 9:45AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,688 | 312.50% |
| NIO230203C00018500 | 2023-01-27 1:54PM EST | 18.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 200 | 362.50% |
| NIO230203C00019000 | 2023-01-30 10:30AM EST | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 400.00% |
| NIO230203C00020000 | 2023-01-31 10:43AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 375.00% |
| NIO230203C00020500 | 2023-01-30 9:40AM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 284 | 393.75% |
| NIO230203C00021000 | 2023-02-01 9:30AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 412.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230203P00005000 | 2023-01-17 2:12PM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| NIO230203P00006000 | 2023-01-05 1:04PM EST | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 56 | 525.00% |
| NIO230203P00006500 | 2023-01-18 10:22AM EST | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 475.00% |
| NIO230203P00007000 | 2023-01-30 9:56AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 425.00% |
| NIO230203P00007500 | 2023-01-31 1:37PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 784 | 375.00% |
| NIO230203P00008000 | 2023-01-27 3:04PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 1,235 | 325.00% |
| NIO230203P00008500 | 2023-02-02 9:58AM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 645 | 50.00% |
| NIO230203P00009000 | 2023-02-01 3:12PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,879 | 237.50% |
| NIO230203P00009500 | 2023-02-02 1:48PM EST | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 1,062 | 231.25% |
| NIO230203P00010000 | 2023-02-02 2:39PM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 2,746 | 162.50% |
| NIO230203P00010500 | 2023-02-02 3:57PM EST | 10.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 118 | 4,240 | 143.75% |
| NIO230203P00011000 | 2023-02-02 3:53PM EST | 11.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,377 | 6,035 | 114.06% |
| NIO230203P00011500 | 2023-02-02 3:55PM EST | 11.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 3,727 | 9,207 | 91.41% |
| NIO230203P00012000 | 2023-02-02 3:59PM EST | 12.00 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 11,696 | 5,986 | 82.03% |
| NIO230203P00012500 | 2023-02-02 3:58PM EST | 12.50 | 0.57 | 0.57 | 0.61 | +0.02 | +3.64% | 1,739 | 2,568 | 87.50% |
| NIO230203P00013000 | 2023-02-02 3:59PM EST | 13.00 | 1.05 | 1.02 | 1.10 | 0.00 | - | 1,259 | 1,414 | 106.25% |
| NIO230203P00013500 | 2023-02-02 2:48PM EST | 13.50 | 1.61 | 1.47 | 1.59 | -0.06 | -3.59% | 19 | 192 | 175.00% |
| NIO230203P00014000 | 2023-02-02 2:01PM EST | 14.00 | 1.76 | 1.94 | 2.15 | -0.22 | -11.11% | 10 | 100 | 137.50% |
| NIO230203P00014500 | 2023-02-02 10:05AM EST | 14.50 | 2.64 | 2.43 | 2.63 | +0.15 | +6.02% | 5 | 23 | 284.38% |
| NIO230203P00015000 | 2023-02-02 11:30AM EST | 15.00 | 2.75 | 2.94 | 3.15 | +0.08 | +3.00% | 106 | 122 | 187.50% |
| NIO230203P00015500 | 2023-02-02 10:09AM EST | 15.50 | 3.50 | 3.45 | 3.65 | +0.10 | +2.94% | 4 | 4 | 231.25% |
| NIO230203P00016000 | 2023-02-01 1:54PM EST | 16.00 | 4.35 | 3.90 | 4.15 | 0.00 | - | 1 | 0 | 401.56% |
| NIO230203P00016500 | 2023-02-01 10:49AM EST | 16.50 | 4.80 | 4.45 | 4.65 | 0.00 | - | 2 | 2 | 281.25% |
| NIO230203P00017000 | 2023-02-01 10:31AM EST | 17.00 | 5.15 | 4.90 | 5.15 | 0.00 | - | 3 | 5 | 460.94% |
| NIO230203P00017500 | 2023-02-02 12:30PM EST | 17.50 | 5.36 | 5.40 | 5.65 | -0.04 | -0.74% | 5 | 2 | 487.50% |
| NIO230203P00018000 | 2023-01-30 10:27AM EST | 18.00 | 6.10 | 5.90 | 6.15 | 0.00 | - | 28 | 37 | 514.06% |
| NIO230203P00018500 | 2023-01-26 11:08AM EST | 18.50 | 6.60 | 6.40 | 6.70 | 0.00 | - | - | 1 | 362.50% |
| NIO230203P00019000 | 2023-01-27 10:26AM EST | 19.00 | 6.95 | 6.95 | 7.05 | 0.00 | - | 2 | 4 | 375.00% |
| NIO230203P00019500 | 2023-01-24 9:51AM EST | 19.50 | 7.45 | 7.40 | 7.65 | 0.00 | - | - | 15 | 587.50% |
| NIO230203P00020000 | 2023-02-02 9:54AM EST | 20.00 | 7.92 | 7.90 | 8.15 | -0.13 | -1.61% | 7 | 43 | 609.38% |
| NIO230203P00020500 | 2023-01-30 10:06AM EST | 20.50 | 8.15 | 8.40 | 8.65 | 0.00 | - | 4 | 4 | 631.25% |
| NIO230203P00021000 | 2023-01-30 10:18AM EST | 21.00 | 8.90 | 8.90 | 9.15 | 0.00 | - | 2 | 3 | 651.56% |
© 2023 Yahoo. All rights reserved.
