UK markets open in 1 hour 45 minutes
NIKKEI 225
31,759.12 -113.40 (-0.36%) HANG SENG
17,825.07 +452.04 (+2.60%) CRUDE OIL
91.79 +0.08 (+0.09%) GOLD FUTURES
1,881.50 +2.90 (+0.15%) DOW
33,666.34 +116.07 (+0.35%) Bitcoin GBP
22,072.64 +468.49 (+2.17%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230929C00004000 | 2023-09-27 9:43AM EDT | 4.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230929C00004500 | 2023-09-26 2:58PM EDT | 4.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NIO230929C00005000 | 2023-09-27 3:03PM EDT | 5.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NIO230929C00005500 | 2023-09-28 12:56PM EDT | 5.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NIO230929C00006000 | 2023-09-28 11:51AM EDT | 6.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NIO230929C00006500 | 2023-09-28 2:33PM EDT | 6.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NIO230929C00007000 | 2023-09-28 12:27PM EDT | 7.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NIO230929C00007500 | 2023-09-28 2:59PM EDT | 7.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NIO230929C00008000 | 2023-09-28 3:58PM EDT | 8.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 0.00% |
| NIO230929C00008500 | 2023-09-28 3:59PM EDT | 8.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11,146 | 0 | 0.00% |
| NIO230929C00009000 | 2023-09-28 3:59PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24,512 | 0 | 6.25% |
| NIO230929C00009500 | 2023-09-28 3:59PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,649 | 0 | 50.00% |
| NIO230929C00010000 | 2023-09-28 3:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 50.00% |
| NIO230929C00010500 | 2023-09-28 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NIO230929C00011000 | 2023-09-28 3:40PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| NIO230929C00011500 | 2023-09-28 1:15PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NIO230929C00012000 | 2023-09-28 2:30PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NIO230929C00012500 | 2023-09-28 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| NIO230929C00013000 | 2023-09-28 11:57AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NIO230929C00013500 | 2023-09-28 12:44PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NIO230929C00014000 | 2023-09-26 9:42AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230929C00014500 | 2023-09-28 10:17AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230929C00015000 | 2023-09-28 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NIO230929C00015500 | 2023-09-22 2:21PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230929C00016000 | 2023-09-26 1:11PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO230929C00016500 | 2023-09-26 12:29PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NIO230929C00017000 | 2023-09-18 3:20PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 50.00% |
| NIO230929C00017500 | 2023-09-12 10:29AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NIO230929C00018000 | 2023-09-20 10:32AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO230929C00018500 | 2023-09-28 1:08PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NIO230929C00019000 | 2023-09-18 11:30AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| NIO230929C00020000 | 2023-09-19 11:36AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NIO230929C00025000 | 2023-09-25 11:21AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230929P00004000 | 2023-08-31 1:56PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NIO230929P00005000 | 2023-09-25 10:14AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NIO230929P00005500 | 2023-09-25 11:48AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NIO230929P00006000 | 2023-09-27 10:42AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NIO230929P00006500 | 2023-09-27 12:32PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NIO230929P00007000 | 2023-09-27 3:23PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NIO230929P00007500 | 2023-09-28 3:03PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| NIO230929P00008000 | 2023-09-28 3:58PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,886 | 0 | 50.00% |
| NIO230929P00008500 | 2023-09-28 3:59PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,674 | 0 | 25.00% |
| NIO230929P00009000 | 2023-09-28 3:59PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,773 | 0 | 0.00% |
| NIO230929P00009500 | 2023-09-28 3:50PM EDT | 9.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| NIO230929P00010000 | 2023-09-28 1:56PM EDT | 10.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NIO230929P00010500 | 2023-09-28 3:05PM EDT | 10.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NIO230929P00011000 | 2023-09-28 3:44PM EDT | 11.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NIO230929P00011500 | 2023-09-28 3:53PM EDT | 11.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NIO230929P00012000 | 2023-09-28 2:50PM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NIO230929P00012500 | 2023-09-28 3:26PM EDT | 12.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NIO230929P00013000 | 2023-09-28 2:48PM EDT | 13.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NIO230929P00013500 | 2023-09-21 2:27PM EDT | 13.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NIO230929P00014000 | 2023-09-28 3:42PM EDT | 14.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230929P00014500 | 2023-09-19 3:56PM EDT | 14.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NIO230929P00015000 | 2023-09-28 9:38AM EDT | 15.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO230929P00015500 | 2023-09-22 12:18PM EDT | 15.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230929P00016000 | 2023-09-25 3:20PM EDT | 16.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230929P00017000 | 2023-09-20 10:18AM EDT | 17.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230929P00017500 | 2023-09-28 10:19AM EDT | 17.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230929P00018000 | 2023-09-15 9:30AM EDT | 18.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230929P00019000 | 2023-09-15 9:30AM EDT | 19.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230929P00025000 | 2023-09-01 11:17AM EDT | 25.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
