NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO211210C00020000 | 2021-12-03 1:24PM EST | 20.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO211210C00021500 | 2021-12-03 1:54PM EST | 21.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NIO211210C00025000 | 2021-12-03 3:58PM EST | 25.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NIO211210C00026000 | 2021-12-03 2:13PM EST | 26.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO211210C00029000 | 2021-12-03 3:59PM EST | 29.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| NIO211210C00030000 | 2021-12-03 3:39PM EST | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| NIO211210C00031000 | 2021-12-03 3:59PM EST | 31.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| NIO211210C00032000 | 2021-12-03 3:59PM EST | 32.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2,552 | 0 | 0.00% |
| NIO211210C00033000 | 2021-12-03 3:59PM EST | 33.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6,120 | 0 | 6.25% |
| NIO211210C00034000 | 2021-12-03 3:59PM EST | 34.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13,144 | 0 | 12.50% |
| NIO211210C00035000 | 2021-12-03 3:59PM EST | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7,534 | 0 | 25.00% |
| NIO211210C00036000 | 2021-12-03 3:59PM EST | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4,251 | 0 | 25.00% |
| NIO211210C00037000 | 2021-12-03 3:59PM EST | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,607 | 0 | 25.00% |
| NIO211210C00038000 | 2021-12-03 3:59PM EST | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7,481 | 0 | 25.00% |
| NIO211210C00039000 | 2021-12-03 3:59PM EST | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,211 | 0 | 50.00% |
| NIO211210C00040000 | 2021-12-03 3:59PM EST | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5,273 | 0 | 50.00% |
| NIO211210C00041000 | 2021-12-03 3:58PM EST | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,159 | 0 | 50.00% |
| NIO211210C00042000 | 2021-12-03 3:59PM EST | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,567 | 0 | 50.00% |
| NIO211210C00043000 | 2021-12-03 3:59PM EST | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 50.00% |
| NIO211210C00044000 | 2021-12-03 3:59PM EST | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 50.00% |
| NIO211210C00045000 | 2021-12-03 3:57PM EST | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,864 | 0 | 50.00% |
| NIO211210C00046000 | 2021-12-03 3:56PM EST | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 50.00% |
| NIO211210C00047000 | 2021-12-03 3:53PM EST | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| NIO211210C00048000 | 2021-12-03 3:56PM EST | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,895 | 0 | 50.00% |
| NIO211210C00049000 | 2021-12-03 3:39PM EST | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 50.00% |
| NIO211210C00050000 | 2021-12-03 3:58PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 50.00% |
| NIO211210C00054000 | 2021-12-03 2:48PM EST | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| NIO211210C00055000 | 2021-12-03 1:51PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| NIO211210C00056000 | 2021-12-03 3:52PM EST | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NIO211210C00057000 | 2021-12-03 1:51PM EST | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| NIO211210C00058000 | 2021-12-03 3:38PM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NIO211210C00059000 | 2021-12-03 2:10PM EST | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NIO211210C00060000 | 2021-12-03 3:30PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| NIO211210C00061000 | 2021-12-03 3:36PM EST | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NIO211210C00065000 | 2021-12-03 2:25PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO211210P00020000 | 2021-12-03 3:58PM EST | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 50.00% |
| NIO211210P00021500 | 2021-12-03 3:58PM EST | 21.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 50.00% |
| NIO211210P00022500 | 2021-12-03 3:59PM EST | 22.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 50.00% |
| NIO211210P00023500 | 2021-12-03 3:58PM EST | 23.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| NIO211210P00025000 | 2021-12-03 3:56PM EST | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,386 | 0 | 50.00% |
| NIO211210P00026000 | 2021-12-03 3:59PM EST | 26.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 50.00% |
| NIO211210P00029000 | 2021-12-03 3:59PM EST | 29.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4,964 | 0 | 25.00% |
| NIO211210P00030000 | 2021-12-03 3:59PM EST | 30.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11,975 | 0 | 12.50% |
| NIO211210P00031000 | 2021-12-03 3:59PM EST | 31.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 12.50% |
| NIO211210P00032000 | 2021-12-03 3:59PM EST | 32.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9,944 | 0 | 1.56% |
| NIO211210P00033000 | 2021-12-03 3:59PM EST | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4,745 | 0 | 0.00% |
| NIO211210P00034000 | 2021-12-03 3:57PM EST | 34.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2,712 | 0 | 0.00% |
| NIO211210P00035000 | 2021-12-03 3:59PM EST | 35.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,810 | 0 | 0.00% |
| NIO211210P00036000 | 2021-12-03 3:56PM EST | 36.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 967 | 0 | 0.00% |
| NIO211210P00037000 | 2021-12-03 3:58PM EST | 37.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1,829 | 0 | 0.00% |
| NIO211210P00038000 | 2021-12-03 3:50PM EST | 38.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.00% |
| NIO211210P00039000 | 2021-12-03 3:39PM EST | 39.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| NIO211210P00040000 | 2021-12-03 3:52PM EST | 40.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| NIO211210P00041000 | 2021-12-03 3:52PM EST | 41.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| NIO211210P00042000 | 2021-12-03 3:55PM EST | 42.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| NIO211210P00043000 | 2021-12-03 3:32PM EST | 43.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| NIO211210P00044000 | 2021-12-03 1:33PM EST | 44.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO211210P00045000 | 2021-12-03 3:31PM EST | 45.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NIO211210P00046000 | 2021-12-03 2:14PM EST | 46.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NIO211210P00047000 | 2021-12-03 3:20PM EST | 47.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| NIO211210P00048000 | 2021-11-22 11:06AM EST | 48.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO211210P00049000 | 2021-12-03 2:08PM EST | 49.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO211210P00050000 | 2021-12-03 2:08PM EST | 50.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NIO211210P00054000 | 2021-12-02 1:56PM EST | 54.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO211210P00055000 | 2021-11-29 10:27AM EST | 55.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NIO211210P00056000 | 2021-12-01 10:11AM EST | 56.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO211210P00060000 | 2021-11-08 10:51AM EST | 60.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO211210P00065000 | 2021-11-22 11:37AM EST | 65.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
