UK markets close in 7 hours 11 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.15-4.05 (-11.19%)
At close: 04:02PM EST
32.99 +0.84 (+2.61%)
Pre-market: 04:19AM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO211210C000200002021-12-03 1:24PM EST20.0012.550.000.000.00-300.00%
NIO211210C000215002021-12-03 1:54PM EST21.5010.500.000.000.00-2200.00%
NIO211210C000250002021-12-03 3:58PM EST25.007.580.000.000.00-4100.00%
NIO211210C000260002021-12-03 2:13PM EST26.006.600.000.000.00-500.00%
NIO211210C000290002021-12-03 3:59PM EST29.004.020.000.000.00-14500.00%
NIO211210C000300002021-12-03 3:39PM EST30.003.350.000.000.00-29200.00%
NIO211210C000310002021-12-03 3:59PM EST31.002.550.000.000.00-66100.00%
NIO211210C000320002021-12-03 3:59PM EST32.001.960.000.000.00-2,55200.00%
NIO211210C000330002021-12-03 3:59PM EST33.001.460.000.000.00-6,12006.25%
NIO211210C000340002021-12-03 3:59PM EST34.001.070.000.000.00-13,144012.50%
NIO211210C000350002021-12-03 3:59PM EST35.000.750.000.000.00-7,534025.00%
NIO211210C000360002021-12-03 3:59PM EST36.000.550.000.000.00-4,251025.00%
NIO211210C000370002021-12-03 3:59PM EST37.000.400.000.000.00-3,607025.00%
NIO211210C000380002021-12-03 3:59PM EST38.000.300.000.000.00-7,481025.00%
NIO211210C000390002021-12-03 3:59PM EST39.000.230.000.000.00-4,211050.00%
NIO211210C000400002021-12-03 3:59PM EST40.000.180.000.000.00-5,273050.00%
NIO211210C000410002021-12-03 3:58PM EST41.000.150.000.000.00-2,159050.00%
NIO211210C000420002021-12-03 3:59PM EST42.000.130.000.000.00-1,567050.00%
NIO211210C000430002021-12-03 3:59PM EST43.000.110.000.000.00-1,325050.00%
NIO211210C000440002021-12-03 3:59PM EST44.000.100.000.000.00-570050.00%
NIO211210C000450002021-12-03 3:57PM EST45.000.090.000.000.00-4,864050.00%
NIO211210C000460002021-12-03 3:56PM EST46.000.080.000.000.00-701050.00%
NIO211210C000470002021-12-03 3:53PM EST47.000.070.000.000.00-292050.00%
NIO211210C000480002021-12-03 3:56PM EST48.000.070.000.000.00-1,895050.00%
NIO211210C000490002021-12-03 3:39PM EST49.000.060.000.000.00-294050.00%
NIO211210C000500002021-12-03 3:58PM EST50.000.060.000.000.00-556050.00%
NIO211210C000540002021-12-03 2:48PM EST54.000.050.000.000.00-72050.00%
NIO211210C000550002021-12-03 1:51PM EST55.000.050.000.000.00-123050.00%
NIO211210C000560002021-12-03 3:52PM EST56.000.040.000.000.00-38050.00%
NIO211210C000570002021-12-03 1:51PM EST57.000.040.000.000.00-108050.00%
NIO211210C000580002021-12-03 3:38PM EST58.000.030.000.000.00-102050.00%
NIO211210C000590002021-12-03 2:10PM EST59.000.030.000.000.00-6050.00%
NIO211210C000600002021-12-03 3:30PM EST60.000.030.000.000.00-122050.00%
NIO211210C000610002021-12-03 3:36PM EST61.000.030.000.000.00-86050.00%
NIO211210C000650002021-12-03 2:25PM EST65.000.030.000.000.00-148050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO211210P000200002021-12-03 3:58PM EST20.000.120.000.000.00-983050.00%
NIO211210P000215002021-12-03 3:58PM EST21.500.170.000.000.00-1,065050.00%
NIO211210P000225002021-12-03 3:59PM EST22.500.210.000.000.00-973050.00%
NIO211210P000235002021-12-03 3:58PM EST23.500.260.000.000.00-218050.00%
NIO211210P000250002021-12-03 3:56PM EST25.000.360.000.000.00-2,386050.00%
NIO211210P000260002021-12-03 3:59PM EST26.000.450.000.000.00-1,186050.00%
NIO211210P000290002021-12-03 3:59PM EST29.000.860.000.000.00-4,964025.00%
NIO211210P000300002021-12-03 3:59PM EST30.001.090.000.000.00-11,975012.50%
NIO211210P000310002021-12-03 3:59PM EST31.001.410.000.000.00-2,150012.50%
NIO211210P000320002021-12-03 3:59PM EST32.001.800.000.000.00-9,94401.56%
NIO211210P000330002021-12-03 3:59PM EST33.002.300.000.000.00-4,74500.00%
NIO211210P000340002021-12-03 3:57PM EST34.002.910.000.000.00-2,71200.00%
NIO211210P000350002021-12-03 3:59PM EST35.003.550.000.000.00-2,81000.00%
NIO211210P000360002021-12-03 3:56PM EST36.004.350.000.000.00-96700.00%
NIO211210P000370002021-12-03 3:58PM EST37.005.170.000.000.00-1,82900.00%
NIO211210P000380002021-12-03 3:50PM EST38.006.300.000.000.00-1,03200.00%
NIO211210P000390002021-12-03 3:39PM EST39.007.070.000.000.00-49200.00%
NIO211210P000400002021-12-03 3:52PM EST40.008.150.000.000.00-55200.00%
NIO211210P000410002021-12-03 3:52PM EST41.009.130.000.000.00-41500.00%
NIO211210P000420002021-12-03 3:55PM EST42.009.900.000.000.00-40900.00%
NIO211210P000430002021-12-03 3:32PM EST43.0010.800.000.000.00-33600.00%
NIO211210P000440002021-12-03 1:33PM EST44.0012.000.000.000.00-600.00%
NIO211210P000450002021-12-03 3:31PM EST45.0012.900.000.000.00-5100.00%
NIO211210P000460002021-12-03 2:14PM EST46.0014.000.000.000.00-3200.00%
NIO211210P000470002021-12-03 3:20PM EST47.0015.010.000.000.00-13400.00%
NIO211210P000480002021-11-22 11:06AM EST48.007.050.000.000.00--00.00%
NIO211210P000490002021-12-03 2:08PM EST49.0017.160.000.000.00-500.00%
NIO211210P000500002021-12-03 2:08PM EST50.0018.220.000.000.00-1400.00%
NIO211210P000540002021-12-02 1:56PM EST54.0019.750.000.000.00--00.00%
NIO211210P000550002021-11-29 10:27AM EST55.0015.380.000.000.00-4000.00%
NIO211210P000560002021-12-01 10:11AM EST56.0016.150.000.000.00--00.00%
NIO211210P000600002021-11-08 10:51AM EST60.0016.700.000.000.00--00.00%
NIO211210P000650002021-11-22 11:37AM EST65.0023.750.000.000.00-1200.00%