UK markets open in 4 hours 24 minutes
NIKKEI 225
27,053.70 +61.49 (+0.23%) HANG SENG
17,913.54 +834.03 (+4.88%) CRUDE OIL
86.18 -0.34 (-0.39%) GOLD FUTURES
1,729.10 -1.40 (-0.08%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,690.13 +525.22 (+3.06%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO221007C00010000 | 2022-10-04 1:56PM EDT | 10.00 | 6.79 | 6.60 | 6.85 | +1.34 | +24.59% | 3 | 18 | 371.88% |
| NIO221007C00010500 | 2022-09-30 9:41AM EDT | 10.50 | 5.01 | 6.10 | 6.40 | 0.00 | - | 2 | 1 | 246.88% |
| NIO221007C00011000 | 2022-10-04 12:00PM EDT | 11.00 | 5.74 | 5.60 | 5.85 | +1.09 | +23.44% | 6 | 5 | 314.06% |
| NIO221007C00011500 | 2022-09-30 9:55AM EDT | 11.50 | 4.30 | 5.10 | 5.30 | 0.00 | - | 2 | 1 | 254.69% |
| NIO221007C00012000 | 2022-10-04 12:09PM EDT | 12.00 | 4.65 | 4.60 | 4.80 | +1.05 | +29.17% | 9 | 35 | 230.47% |
| NIO221007C00012500 | 2022-10-04 12:10PM EDT | 12.50 | 4.05 | 4.15 | 4.30 | +0.91 | +28.98% | 4 | 5 | 206.25% |
| NIO221007C00013000 | 2022-10-04 12:41PM EDT | 13.00 | 3.65 | 3.60 | 3.80 | +1.05 | +40.38% | 14 | 50 | 184.38% |
| NIO221007C00013500 | 2022-10-04 10:09AM EDT | 13.50 | 3.05 | 3.15 | 3.35 | +0.86 | +39.27% | 107 | 110 | 125.00% |
| NIO221007C00014000 | 2022-10-04 3:58PM EDT | 14.00 | 2.71 | 2.66 | 2.79 | +1.06 | +64.24% | 450 | 473 | 134.38% |
| NIO221007C00014500 | 2022-10-04 1:19PM EDT | 14.50 | 1.96 | 2.19 | 2.29 | +0.76 | +63.33% | 193 | 1,229 | 79.69% |
| NIO221007C00015000 | 2022-10-04 3:57PM EDT | 15.00 | 1.75 | 1.74 | 1.79 | +0.90 | +105.88% | 697 | 1,915 | 81.25% |
| NIO221007C00015500 | 2022-10-04 3:59PM EDT | 15.50 | 1.30 | 1.29 | 1.36 | +0.73 | +128.07% | 1,703 | 2,494 | 82.03% |
| NIO221007C00016000 | 2022-10-04 3:59PM EDT | 16.00 | 0.89 | 0.89 | 0.97 | +0.55 | +161.76% | 5,248 | 4,635 | 80.86% |
| NIO221007C00016500 | 2022-10-04 3:59PM EDT | 16.50 | 0.57 | 0.56 | 0.59 | +0.37 | +185.00% | 11,864 | 3,896 | 75.00% |
| NIO221007C00017000 | 2022-10-04 3:59PM EDT | 17.00 | 0.32 | 0.31 | 0.32 | +0.20 | +166.67% | 15,739 | 7,489 | 71.48% |
| NIO221007C00017500 | 2022-10-04 3:59PM EDT | 17.50 | 0.15 | 0.15 | 0.16 | +0.09 | +150.00% | 7,830 | 3,733 | 70.31% |
| NIO221007C00018000 | 2022-10-04 3:59PM EDT | 18.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 8,302 | 7,766 | 71.88% |
| NIO221007C00018500 | 2022-10-04 3:59PM EDT | 18.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4,401 | 4,596 | 74.22% |
| NIO221007C00019000 | 2022-10-04 3:56PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,247 | 4,247 | 82.81% |
| NIO221007C00019500 | 2022-10-04 3:58PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 576 | 2,150 | 87.50% |
| NIO221007C00020000 | 2022-10-04 3:48PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,169 | 4,725 | 99.22% |
| NIO221007C00020500 | 2022-10-04 3:40PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 83 | 973 | 110.94% |
| NIO221007C00021000 | 2022-10-04 3:03PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 339 | 2,563 | 121.88% |
| NIO221007C00021500 | 2022-10-04 3:26PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 652 | 1,412 | 131.25% |
| NIO221007C00022000 | 2022-10-04 3:52PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 730 | 3,466 | 134.38% |
| NIO221007C00022500 | 2022-10-04 12:16PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 1,065 | 143.75% |
| NIO221007C00023000 | 2022-10-04 12:58PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,719 | 153.13% |
| NIO221007C00023500 | 2022-10-04 10:16AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 455 | 150.00% |
| NIO221007C00024000 | 2022-10-04 3:43PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 73 | 1,143 | 168.75% |
| NIO221007C00024500 | 2022-10-04 12:58PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 280 | 178.13% |
| NIO221007C00025000 | 2022-10-04 3:44PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,367 | 175.00% |
| NIO221007C00025500 | 2022-10-03 3:11PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 29 | 193.75% |
| NIO221007C00026000 | 2022-10-04 12:29PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 595 | 200.00% |
| NIO221007C00026500 | 2022-10-03 3:11PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 155 | 209.38% |
| NIO221007C00027000 | 2022-10-04 12:58PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 596 | 218.75% |
| NIO221007C00027500 | 2022-09-29 11:10AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 100 | 225.00% |
| NIO221007C00028000 | 2022-10-03 3:10PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 254 | 231.25% |
| NIO221007C00029000 | 2022-10-03 3:10PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 167 | 243.75% |
| NIO221007C00030000 | 2022-10-04 12:42PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 900 | 237.50% |
| NIO221007C00031000 | 2022-09-22 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 186 | 268.75% |
| NIO221007C00035000 | 2022-10-03 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 196 | 287.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO221007P00005000 | 2022-10-03 9:32AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 537.50% |
| NIO221007P00010000 | 2022-10-04 12:48PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 611 | 225.00% |
| NIO221007P00010500 | 2022-10-03 10:01AM EDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 103 | 157 | 246.88% |
| NIO221007P00011000 | 2022-10-03 11:36AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 593 | 187.50% |
| NIO221007P00011500 | 2022-10-03 11:29AM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 94 | 250 | 184.38% |
| NIO221007P00012000 | 2022-10-04 2:52PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 248 | 284 | 175.00% |
| NIO221007P00012500 | 2022-10-04 1:41PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 579 | 156.25% |
| NIO221007P00013000 | 2022-10-04 12:16PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 39 | 1,010 | 143.75% |
| NIO221007P00013500 | 2022-10-04 2:05PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 139 | 2,912 | 131.25% |
| NIO221007P00014000 | 2022-10-04 3:55PM EDT | 14.00 | 0.02 | 0.02 | 0.04 | -0.10 | -83.33% | 357 | 965 | 115.63% |
| NIO221007P00014500 | 2022-10-04 3:44PM EDT | 14.50 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 671 | 1,046 | 106.25% |
| NIO221007P00015000 | 2022-10-04 3:57PM EDT | 15.00 | 0.06 | 0.06 | 0.07 | -0.29 | -82.86% | 2,618 | 2,108 | 94.53% |
| NIO221007P00015500 | 2022-10-04 3:56PM EDT | 15.50 | 0.11 | 0.11 | 0.12 | -0.45 | -80.36% | 1,467 | 2,236 | 87.50% |
| NIO221007P00016000 | 2022-10-04 3:59PM EDT | 16.00 | 0.20 | 0.19 | 0.21 | -0.62 | -75.61% | 4,133 | 2,732 | 80.86% |
| NIO221007P00016500 | 2022-10-04 3:59PM EDT | 16.50 | 0.36 | 0.35 | 0.37 | -0.82 | -69.49% | 5,326 | 1,077 | 77.54% |
| NIO221007P00017000 | 2022-10-04 3:59PM EDT | 17.00 | 0.61 | 0.59 | 0.63 | -0.99 | -61.87% | 2,960 | 5,352 | 75.78% |
| NIO221007P00017500 | 2022-10-04 3:27PM EDT | 17.50 | 0.97 | 0.92 | 0.98 | -1.02 | -51.26% | 483 | 1,116 | 75.39% |
| NIO221007P00018000 | 2022-10-04 3:52PM EDT | 18.00 | 1.38 | 1.32 | 1.42 | -1.12 | -44.80% | 319 | 860 | 79.30% |
| NIO221007P00018500 | 2022-10-04 2:31PM EDT | 18.50 | 1.86 | 1.75 | 1.88 | -1.09 | -36.95% | 21 | 483 | 78.91% |
| NIO221007P00019000 | 2022-10-04 1:32PM EDT | 19.00 | 2.47 | 2.23 | 2.38 | -0.98 | -28.41% | 8 | 2,287 | 89.06% |
| NIO221007P00019500 | 2022-10-04 9:30AM EDT | 19.50 | 3.18 | 2.73 | 2.87 | -0.77 | -19.49% | 3 | 287 | 99.22% |
| NIO221007P00020000 | 2022-10-04 1:57PM EDT | 20.00 | 3.30 | 3.25 | 3.40 | -1.15 | -25.84% | 21 | 665 | 126.56% |
| NIO221007P00020500 | 2022-10-03 9:58AM EDT | 20.50 | 4.90 | 3.75 | 3.85 | 0.00 | - | 1 | 957 | 125.00% |
| NIO221007P00021000 | 2022-10-04 11:57AM EDT | 21.00 | 4.32 | 4.25 | 4.40 | -1.13 | -20.73% | 12 | 450 | 153.13% |
| NIO221007P00021500 | 2022-10-03 3:38PM EDT | 21.50 | 5.93 | 4.75 | 4.90 | 0.00 | - | 1 | 447 | 165.63% |
| NIO221007P00022000 | 2022-10-03 2:22PM EDT | 22.00 | 6.44 | 5.25 | 5.40 | 0.00 | - | 27 | 231 | 176.56% |
| NIO221007P00022500 | 2022-09-30 2:08PM EDT | 22.50 | 6.72 | 5.70 | 5.90 | 0.00 | - | 10 | 82 | 168.75% |
| NIO221007P00023000 | 2022-10-03 10:39AM EDT | 23.00 | 7.15 | 6.15 | 6.40 | 0.00 | - | 11 | 69 | 137.50% |
| NIO221007P00023500 | 2022-09-23 2:12PM EDT | 23.50 | 6.00 | 6.70 | 6.90 | 0.00 | - | 6 | 7 | 189.06% |
| NIO221007P00024000 | 2022-09-29 9:43AM EDT | 24.00 | 7.15 | 7.10 | 7.55 | 0.00 | - | 1 | 0 | 220.31% |
| NIO221007P00024500 | 2022-09-29 10:41AM EDT | 24.50 | 8.51 | 7.70 | 7.90 | 0.00 | - | 1 | 20 | 207.81% |
| NIO221007P00025000 | 2022-09-27 10:26AM EDT | 25.00 | 7.40 | 8.05 | 8.55 | 0.00 | - | 1 | 29 | 215.63% |
| NIO221007P00025500 | 2022-09-22 12:59PM EDT | 25.50 | 7.25 | 8.65 | 8.90 | 0.00 | - | - | 1 | 181.25% |
| NIO221007P00026000 | 2022-09-22 9:47AM EDT | 26.00 | 6.85 | 9.20 | 9.40 | 0.00 | - | 2 | 1 | 234.38% |
| NIO221007P00027000 | 2022-09-21 1:40PM EDT | 27.00 | 8.33 | 10.20 | 10.40 | 0.00 | - | 2 | 0 | 250.00% |
| NIO221007P00030000 | 2022-09-21 12:14PM EDT | 30.00 | 11.33 | 13.25 | 13.40 | 0.00 | - | - | 400 | 321.88% |
| NIO221007P00035000 | 2022-09-21 12:49PM EDT | 35.00 | 16.25 | 18.20 | 18.40 | 0.00 | - | 2 | 5 | 356.25% |
© 2022 Yahoo. All rights reserved.
