UK markets open in 3 hours 41 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.96-0.14 (-1.16%)
At close: 04:04PM EST
11.80 -0.16 (-1.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230203C000030002023-02-02 2:55PM EST3.008.908.859.10-0.15-1.66%221,175.00%
NIO230203C000040002023-02-01 2:44PM EST4.008.007.858.100.00-11937.50%
NIO230203C000050002023-02-01 2:44PM EST5.007.006.857.100.00-216762.50%
NIO230203C000055002023-02-01 3:41PM EST5.506.756.356.600.00-273687.50%
NIO230203C000060002023-02-02 1:43PM EST6.006.235.856.10+0.18+2.98%171612.50%
NIO230203C000065002023-02-01 2:49PM EST6.505.355.355.60-0.17-3.08%25550.00%
NIO230203C000070002023-01-31 10:34AM EST7.005.104.855.100.00-221487.50%
NIO230203C000075002023-01-30 2:59PM EST7.504.554.404.600.00-4201506.25%
NIO230203C000080002023-02-01 3:13PM EST8.004.123.904.100.00-152152446.88%
NIO230203C000085002023-02-02 11:10AM EST8.503.853.353.60+0.30+8.45%588325.00%
NIO230203C000090002023-02-02 1:20PM EST9.003.232.923.10+0.08+2.54%36264350.00%
NIO230203C000095002023-02-01 2:54PM EST9.502.542.372.590.00-193243.75%
NIO230203C000100002023-02-02 2:47PM EST10.001.911.902.03-0.19-9.05%743620162.50%
NIO230203C000105002023-02-02 2:26PM EST10.501.591.411.55+0.08+5.30%117628153.13%
NIO230203C000110002023-02-02 3:59PM EST11.001.000.931.05-0.10-9.09%1,3232,649118.75%
NIO230203C000115002023-02-02 3:59PM EST11.500.560.500.55-0.15-21.13%1,7533,38791.41%
NIO230203C000120002023-02-02 3:59PM EST12.000.210.200.21-0.15-41.67%16,0818,98089.84%
NIO230203C000125002023-02-02 3:59PM EST12.500.070.060.07-0.09-56.25%17,94515,26696.88%
NIO230203C000130002023-02-02 3:59PM EST13.000.020.020.03-0.05-71.43%14,97216,784112.50%
NIO230203C000135002023-02-02 3:59PM EST13.500.020.020.03-0.02-50.00%3,2808,139146.88%
NIO230203C000140002023-02-02 3:58PM EST14.000.020.010.02-0.02-50.00%1,04110,153165.63%
NIO230203C000145002023-02-02 2:44PM EST14.500.010.000.010.00-1134,135162.50%
NIO230203C000150002023-02-02 3:18PM EST15.000.020.000.01+0.01+100.00%3727,492187.50%
NIO230203C000155002023-02-02 1:50PM EST15.500.010.000.020.00-2421,568231.25%
NIO230203C000160002023-02-02 10:22AM EST16.000.010.000.010.00-21,944237.50%
NIO230203C000165002023-02-02 11:22AM EST16.500.010.000.01-0.01-50.00%2858250.00%
NIO230203C000170002023-01-31 12:17PM EST17.000.010.000.010.00-21,518275.00%
NIO230203C000175002023-02-02 9:30AM EST17.500.130.000.02+0.11+550.00%1512325.00%
NIO230203C000180002023-01-31 9:45AM EST18.000.010.000.010.00-11,688312.50%
NIO230203C000185002023-01-27 1:54PM EST18.500.030.000.020.00-200200362.50%
NIO230203C000190002023-01-30 10:30AM EST19.000.010.000.030.00-34400.00%
NIO230203C000200002023-01-31 10:43AM EST20.000.010.000.010.00-1391375.00%
NIO230203C000205002023-01-30 9:40AM EST20.500.010.000.010.00-12284393.75%
NIO230203C000210002023-02-01 9:30AM EST21.000.010.000.010.00-125412.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230203P000050002023-01-17 2:12PM EST5.000.020.000.000.00-27350.00%
NIO230203P000060002023-01-05 1:04PM EST6.000.030.000.010.00-656525.00%
NIO230203P000065002023-01-18 10:22AM EST6.500.020.000.010.00-181475.00%
NIO230203P000070002023-01-30 9:56AM EST7.000.010.000.010.00-1592425.00%
NIO230203P000075002023-01-31 1:37PM EST7.500.010.000.010.00-4784375.00%
NIO230203P000080002023-01-27 3:04PM EST8.000.010.000.010.00-891,235325.00%
NIO230203P000085002023-02-02 9:58AM EST8.500.010.000.000.00-464550.00%
NIO230203P000090002023-02-01 3:12PM EST9.000.010.000.010.00-22,879237.50%
NIO230203P000095002023-02-02 1:48PM EST9.500.010.000.030.00-241,062231.25%
NIO230203P000100002023-02-02 2:39PM EST10.000.010.000.01-0.01-50.00%1022,746162.50%
NIO230203P000105002023-02-02 3:57PM EST10.500.010.010.02-0.01-50.00%1184,240143.75%
NIO230203P000110002023-02-02 3:53PM EST11.000.020.020.03-0.02-50.00%2,3776,035114.06%
NIO230203P000115002023-02-02 3:55PM EST11.500.060.060.07-0.03-33.33%3,7279,20791.41%
NIO230203P000120002023-02-02 3:59PM EST12.000.230.220.23-0.03-11.54%11,6965,98682.03%
NIO230203P000125002023-02-02 3:58PM EST12.500.570.570.61+0.02+3.64%1,7392,56887.50%
NIO230203P000130002023-02-02 3:59PM EST13.001.051.021.100.00-1,2591,414106.25%
NIO230203P000135002023-02-02 2:48PM EST13.501.611.471.59-0.06-3.59%19192175.00%
NIO230203P000140002023-02-02 2:01PM EST14.001.761.942.15-0.22-11.11%10100137.50%
NIO230203P000145002023-02-02 10:05AM EST14.502.642.432.63+0.15+6.02%523284.38%
NIO230203P000150002023-02-02 11:30AM EST15.002.752.943.15+0.08+3.00%106122187.50%
NIO230203P000155002023-02-02 10:09AM EST15.503.503.453.65+0.10+2.94%44231.25%
NIO230203P000160002023-02-01 1:54PM EST16.004.353.904.150.00-10401.56%
NIO230203P000165002023-02-01 10:49AM EST16.504.804.454.650.00-22281.25%
NIO230203P000170002023-02-01 10:31AM EST17.005.154.905.150.00-35460.94%
NIO230203P000175002023-02-02 12:30PM EST17.505.365.405.65-0.04-0.74%52487.50%
NIO230203P000180002023-01-30 10:27AM EST18.006.105.906.150.00-2837514.06%
NIO230203P000185002023-01-26 11:08AM EST18.506.606.406.700.00--1362.50%
NIO230203P000190002023-01-27 10:26AM EST19.006.956.957.050.00-24375.00%
NIO230203P000195002023-01-24 9:51AM EST19.507.457.407.650.00--15587.50%
NIO230203P000200002023-02-02 9:54AM EST20.007.927.908.15-0.13-1.61%743609.38%
NIO230203P000205002023-01-30 10:06AM EST20.508.158.408.650.00-44631.25%
NIO230203P000210002023-01-30 10:18AM EST21.008.908.909.150.00-23651.56%