UK Markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.57+0.54 (+3.37%)
At close: 04:04PM EDT
16.59 +0.02 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO220617C000075002021-12-14 10:36AM EDT7.5024.8521.0524.600.00--10.00%
NIO220617C000100002022-01-04 4:27PM EDT10.0021.9519.1021.500.00-330.00%
NIO220617C000150002022-01-03 4:48PM EDT15.0018.8315.1515.950.00-3141,578.13%
NIO220617C000175002022-01-05 4:27PM EDT17.5013.7512.2515.00-2.90-17.42%21141,164.45%
NIO220617C000200002022-01-05 10:55AM EDT20.0012.7511.0511.85-1.75-12.07%18388919.53%
NIO220617C000225002022-01-04 11:49AM EDT22.5010.909.309.700.00-6191767.97%
NIO220617C000250002022-01-05 4:59PM EDT25.007.837.707.95-1.27-13.96%601,307665.04%
NIO220617C000300002022-01-05 4:59PM EDT30.005.155.055.30-1.10-17.60%3294,043532.23%
NIO220617C000350002022-01-05 4:59PM EDT35.003.403.253.50-0.75-18.07%9939,248455.18%
NIO220617C000400002022-01-05 4:59PM EDT40.002.302.252.38-0.45-16.36%98711,275415.63%
NIO220617C000450002022-01-05 4:51PM EDT45.001.661.531.73-0.28-14.43%6646,287391.02%
NIO220617C000500002022-01-05 4:51PM EDT50.001.201.111.30-0.25-17.24%37115,067377.54%
NIO220617C000550002022-01-05 4:23PM EDT55.000.920.831.00-0.23-20.00%768,892368.75%
NIO220617C000600002022-01-05 4:54PM EDT60.000.770.700.79-0.14-15.38%243,623366.80%
NIO220617C000650002022-01-05 4:21PM EDT65.000.630.550.69-0.10-13.70%394,751366.41%
NIO220617C000700002022-01-05 3:59PM EDT70.000.550.460.65-0.05-8.33%733,437370.70%
NIO220617C000750002022-01-05 2:24PM EDT75.000.550.430.62+0.10+22.22%1780378.52%
NIO220617C000800002022-01-05 4:46PM EDT80.000.440.400.47-0.06-12.00%804,187375.78%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO220617P000050002022-01-05 1:04PM EDT5.000.080.000.51-0.02-20.00%113360.94%
NIO220617P000100002021-12-29 3:28PM EDT10.000.350.000.610.00-43,851180.86%
NIO220617P000150002022-01-05 3:22PM EDT15.000.600.120.94-0.09-13.04%5578.13%
NIO220617P000175002022-01-05 11:39AM EDT17.500.830.741.00+0.13+18.57%53,01222.66%
NIO220617P000200002022-01-05 2:19PM EDT20.001.251.221.53-0.06-4.58%74,4350.00%
NIO220617P000225002022-01-05 4:05PM EDT22.501.901.742.06+0.10+5.56%19410.00%
NIO220617P000250002022-01-05 4:39PM EDT25.002.722.592.93+0.69+33.99%4688,3800.00%
NIO220617P000300002022-01-05 4:51PM EDT30.005.104.805.20+0.65+14.61%21334,5060.00%
NIO220617P000350002022-01-05 4:59PM EDT35.008.388.158.45+1.13+15.59%815,0440.00%
NIO220617P000400002022-01-05 4:06PM EDT40.0012.2312.0012.30+1.28+11.69%378,0330.00%
NIO220617P000450002022-01-05 1:59PM EDT45.0015.8016.4016.70+1.84+13.18%113,8830.00%
NIO220617P000500002022-01-05 2:32PM EDT50.0020.2520.7022.45+0.75+3.85%118690.00%
NIO220617P000550002022-01-04 4:34PM EDT55.0024.0825.4026.300.00-32070.00%
NIO220617P000600002021-12-31 3:56PM EDT60.0028.6530.4030.900.00-21820.00%
NIO220617P000650002022-01-03 12:06PM EDT65.0033.0035.3035.900.00-1650.00%
NIO220617P000700002021-12-20 4:56PM EDT70.0042.4139.5540.700.00-112080.00%
NIO220617P000750002021-12-21 12:44PM EDT75.0045.8045.2045.750.00-1560.00%
NIO220617P000800002021-12-30 10:54AM EDT80.0050.8249.9050.700.00-11050.00%