UK markets open in 4 hours 24 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.73+1.24 (+8.01%)
At close: 04:03PM EDT
16.70 -0.03 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO221007C000100002022-10-04 1:56PM EDT10.006.796.606.85+1.34+24.59%318371.88%
NIO221007C000105002022-09-30 9:41AM EDT10.505.016.106.400.00-21246.88%
NIO221007C000110002022-10-04 12:00PM EDT11.005.745.605.85+1.09+23.44%65314.06%
NIO221007C000115002022-09-30 9:55AM EDT11.504.305.105.300.00-21254.69%
NIO221007C000120002022-10-04 12:09PM EDT12.004.654.604.80+1.05+29.17%935230.47%
NIO221007C000125002022-10-04 12:10PM EDT12.504.054.154.30+0.91+28.98%45206.25%
NIO221007C000130002022-10-04 12:41PM EDT13.003.653.603.80+1.05+40.38%1450184.38%
NIO221007C000135002022-10-04 10:09AM EDT13.503.053.153.35+0.86+39.27%107110125.00%
NIO221007C000140002022-10-04 3:58PM EDT14.002.712.662.79+1.06+64.24%450473134.38%
NIO221007C000145002022-10-04 1:19PM EDT14.501.962.192.29+0.76+63.33%1931,22979.69%
NIO221007C000150002022-10-04 3:57PM EDT15.001.751.741.79+0.90+105.88%6971,91581.25%
NIO221007C000155002022-10-04 3:59PM EDT15.501.301.291.36+0.73+128.07%1,7032,49482.03%
NIO221007C000160002022-10-04 3:59PM EDT16.000.890.890.97+0.55+161.76%5,2484,63580.86%
NIO221007C000165002022-10-04 3:59PM EDT16.500.570.560.59+0.37+185.00%11,8643,89675.00%
NIO221007C000170002022-10-04 3:59PM EDT17.000.320.310.32+0.20+166.67%15,7397,48971.48%
NIO221007C000175002022-10-04 3:59PM EDT17.500.150.150.16+0.09+150.00%7,8303,73370.31%
NIO221007C000180002022-10-04 3:59PM EDT18.000.070.070.08+0.02+40.00%8,3027,76671.88%
NIO221007C000185002022-10-04 3:59PM EDT18.500.040.030.04+0.01+33.33%4,4014,59674.22%
NIO221007C000190002022-10-04 3:56PM EDT19.000.030.020.03+0.01+50.00%1,2474,24782.81%
NIO221007C000195002022-10-04 3:58PM EDT19.500.020.010.020.00-5762,15087.50%
NIO221007C000200002022-10-04 3:48PM EDT20.000.020.010.02+0.01+100.00%1,1694,72599.22%
NIO221007C000205002022-10-04 3:40PM EDT20.500.010.010.020.00-83973110.94%
NIO221007C000210002022-10-04 3:03PM EDT21.000.010.010.02-0.01-50.00%3392,563121.88%
NIO221007C000215002022-10-04 3:26PM EDT21.500.020.010.02+0.01+100.00%6521,412131.25%
NIO221007C000220002022-10-04 3:52PM EDT22.000.010.000.020.00-7303,466134.38%
NIO221007C000225002022-10-04 12:16PM EDT22.500.010.000.020.00-1081,065143.75%
NIO221007C000230002022-10-04 12:58PM EDT23.000.010.000.020.00-91,719153.13%
NIO221007C000235002022-10-04 10:16AM EDT23.500.010.000.01-0.01-50.00%6455150.00%
NIO221007C000240002022-10-04 3:43PM EDT24.000.020.000.02+0.01+100.00%731,143168.75%
NIO221007C000245002022-10-04 12:58PM EDT24.500.010.000.02-0.01-50.00%6280178.13%
NIO221007C000250002022-10-04 3:44PM EDT25.000.010.000.010.00-61,367175.00%
NIO221007C000255002022-10-03 3:11PM EDT25.500.010.000.020.00-429193.75%
NIO221007C000260002022-10-04 12:29PM EDT26.000.010.000.020.00-52595200.00%
NIO221007C000265002022-10-03 3:11PM EDT26.500.010.000.020.00-2155209.38%
NIO221007C000270002022-10-04 12:58PM EDT27.000.010.000.020.00-5596218.75%
NIO221007C000275002022-09-29 11:10AM EDT27.500.010.000.020.00--100225.00%
NIO221007C000280002022-10-03 3:10PM EDT28.000.010.000.020.00-2254231.25%
NIO221007C000290002022-10-03 3:10PM EDT29.000.010.000.020.00-1167243.75%
NIO221007C000300002022-10-04 12:42PM EDT30.000.010.000.010.00-1900237.50%
NIO221007C000310002022-09-22 3:22PM EDT31.000.020.000.020.00-2186268.75%
NIO221007C000350002022-10-03 9:33AM EDT35.000.010.000.010.00-20196287.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO221007P000050002022-10-03 9:32AM EDT5.000.020.000.020.00-134537.50%
NIO221007P000100002022-10-04 12:48PM EDT10.000.010.000.01-0.01-50.00%10611225.00%
NIO221007P000105002022-10-03 10:01AM EDT10.500.010.000.040.00-103157246.88%
NIO221007P000110002022-10-03 11:36AM EDT11.000.010.000.010.00-231593187.50%
NIO221007P000115002022-10-03 11:29AM EDT11.500.020.000.020.00-94250184.38%
NIO221007P000120002022-10-04 2:52PM EDT12.000.010.010.02-0.01-50.00%248284175.00%
NIO221007P000125002022-10-04 1:41PM EDT12.500.010.010.02-0.02-66.67%25579156.25%
NIO221007P000130002022-10-04 12:16PM EDT13.000.020.010.03-0.03-60.00%391,010143.75%
NIO221007P000135002022-10-04 2:05PM EDT13.500.020.020.03-0.06-75.00%1392,912131.25%
NIO221007P000140002022-10-04 3:55PM EDT14.000.020.020.04-0.10-83.33%357965115.63%
NIO221007P000145002022-10-04 3:44PM EDT14.500.040.040.05-0.16-80.00%6711,046106.25%
NIO221007P000150002022-10-04 3:57PM EDT15.000.060.060.07-0.29-82.86%2,6182,10894.53%
NIO221007P000155002022-10-04 3:56PM EDT15.500.110.110.12-0.45-80.36%1,4672,23687.50%
NIO221007P000160002022-10-04 3:59PM EDT16.000.200.190.21-0.62-75.61%4,1332,73280.86%
NIO221007P000165002022-10-04 3:59PM EDT16.500.360.350.37-0.82-69.49%5,3261,07777.54%
NIO221007P000170002022-10-04 3:59PM EDT17.000.610.590.63-0.99-61.87%2,9605,35275.78%
NIO221007P000175002022-10-04 3:27PM EDT17.500.970.920.98-1.02-51.26%4831,11675.39%
NIO221007P000180002022-10-04 3:52PM EDT18.001.381.321.42-1.12-44.80%31986079.30%
NIO221007P000185002022-10-04 2:31PM EDT18.501.861.751.88-1.09-36.95%2148378.91%
NIO221007P000190002022-10-04 1:32PM EDT19.002.472.232.38-0.98-28.41%82,28789.06%
NIO221007P000195002022-10-04 9:30AM EDT19.503.182.732.87-0.77-19.49%328799.22%
NIO221007P000200002022-10-04 1:57PM EDT20.003.303.253.40-1.15-25.84%21665126.56%
NIO221007P000205002022-10-03 9:58AM EDT20.504.903.753.850.00-1957125.00%
NIO221007P000210002022-10-04 11:57AM EDT21.004.324.254.40-1.13-20.73%12450153.13%
NIO221007P000215002022-10-03 3:38PM EDT21.505.934.754.900.00-1447165.63%
NIO221007P000220002022-10-03 2:22PM EDT22.006.445.255.400.00-27231176.56%
NIO221007P000225002022-09-30 2:08PM EDT22.506.725.705.900.00-1082168.75%
NIO221007P000230002022-10-03 10:39AM EDT23.007.156.156.400.00-1169137.50%
NIO221007P000235002022-09-23 2:12PM EDT23.506.006.706.900.00-67189.06%
NIO221007P000240002022-09-29 9:43AM EDT24.007.157.107.550.00-10220.31%
NIO221007P000245002022-09-29 10:41AM EDT24.508.517.707.900.00-120207.81%
NIO221007P000250002022-09-27 10:26AM EDT25.007.408.058.550.00-129215.63%
NIO221007P000255002022-09-22 12:59PM EDT25.507.258.658.900.00--1181.25%
NIO221007P000260002022-09-22 9:47AM EDT26.006.859.209.400.00-21234.38%
NIO221007P000270002022-09-21 1:40PM EDT27.008.3310.2010.400.00-20250.00%
NIO221007P000300002022-09-21 12:14PM EDT30.0011.3313.2513.400.00--400321.88%
NIO221007P000350002022-09-21 12:49PM EDT35.0016.2518.2018.400.00-25356.25%