UK markets open in 1 hour 45 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.91+0.45 (+5.32%)
At close: 04:00PM EDT
9.04 +0.13 (+1.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230929C000040002023-09-27 9:43AM EDT4.004.400.000.000.00-100.00%
NIO230929C000045002023-09-26 2:58PM EDT4.503.900.000.000.00-16000.00%
NIO230929C000050002023-09-27 3:03PM EDT5.003.480.000.000.00-19500.00%
NIO230929C000055002023-09-28 12:56PM EDT5.503.350.000.000.00-1100.00%
NIO230929C000060002023-09-28 11:51AM EDT6.002.920.000.000.00-900.00%
NIO230929C000065002023-09-28 2:33PM EDT6.502.400.000.000.00-1200.00%
NIO230929C000070002023-09-28 12:27PM EDT7.001.940.000.000.00-4900.00%
NIO230929C000075002023-09-28 2:59PM EDT7.501.420.000.000.00-3500.00%
NIO230929C000080002023-09-28 3:58PM EDT8.000.920.000.000.00-77300.00%
NIO230929C000085002023-09-28 3:59PM EDT8.500.450.000.000.00-11,14600.00%
NIO230929C000090002023-09-28 3:59PM EDT9.000.100.000.000.00-24,51206.25%
NIO230929C000095002023-09-28 3:59PM EDT9.500.020.000.000.00-5,649050.00%
NIO230929C000100002023-09-28 3:06PM EDT10.000.010.000.000.00-520050.00%
NIO230929C000105002023-09-28 3:38PM EDT10.500.010.000.000.00-19050.00%
NIO230929C000110002023-09-28 3:40PM EDT11.000.010.000.000.00-274050.00%
NIO230929C000115002023-09-28 1:15PM EDT11.500.010.000.000.00-52050.00%
NIO230929C000120002023-09-28 2:30PM EDT12.000.010.000.000.00-70050.00%
NIO230929C000125002023-09-28 2:37PM EDT12.500.010.000.000.00-174050.00%
NIO230929C000130002023-09-28 11:57AM EDT13.000.010.000.000.00-20050.00%
NIO230929C000135002023-09-28 12:44PM EDT13.500.010.000.000.00-17050.00%
NIO230929C000140002023-09-26 9:42AM EDT14.000.010.000.000.00-1050.00%
NIO230929C000145002023-09-28 10:17AM EDT14.500.010.000.000.00-1050.00%
NIO230929C000150002023-09-28 12:47PM EDT15.000.010.000.000.00-29050.00%
NIO230929C000155002023-09-22 2:21PM EDT15.500.020.000.000.00-1050.00%
NIO230929C000160002023-09-26 1:11PM EDT16.000.010.000.000.00-5050.00%
NIO230929C000165002023-09-26 12:29PM EDT16.500.010.000.000.00-50050.00%
NIO230929C000170002023-09-18 3:20PM EDT17.000.010.000.000.00-663050.00%
NIO230929C000175002023-09-12 10:29AM EDT17.500.030.000.000.00-6050.00%
NIO230929C000180002023-09-20 10:32AM EDT18.000.010.000.000.00-5050.00%
NIO230929C000185002023-09-28 1:08PM EDT18.500.010.000.000.00-6050.00%
NIO230929C000190002023-09-18 11:30AM EDT19.000.010.000.000.00-205050.00%
NIO230929C000200002023-09-19 11:36AM EDT20.000.010.000.000.00-20050.00%
NIO230929C000250002023-09-25 11:21AM EDT25.000.010.000.000.00-3050.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230929P000040002023-08-31 1:56PM EDT4.000.020.000.000.00--050.00%
NIO230929P000050002023-09-25 10:14AM EDT5.000.010.000.000.00-50050.00%
NIO230929P000055002023-09-25 11:48AM EDT5.500.010.000.000.00-42050.00%
NIO230929P000060002023-09-27 10:42AM EDT6.000.010.000.000.00-15050.00%
NIO230929P000065002023-09-27 12:32PM EDT6.500.010.000.000.00-61050.00%
NIO230929P000070002023-09-27 3:23PM EDT7.000.010.000.000.00-37050.00%
NIO230929P000075002023-09-28 3:03PM EDT7.500.010.000.000.00-73050.00%
NIO230929P000080002023-09-28 3:58PM EDT8.000.010.000.000.00-1,886050.00%
NIO230929P000085002023-09-28 3:59PM EDT8.500.030.000.000.00-8,674025.00%
NIO230929P000090002023-09-28 3:59PM EDT9.000.180.000.000.00-6,77300.00%
NIO230929P000095002023-09-28 3:50PM EDT9.500.640.000.000.00-36800.00%
NIO230929P000100002023-09-28 1:56PM EDT10.001.080.000.000.00-10200.00%
NIO230929P000105002023-09-28 3:05PM EDT10.501.570.000.000.00-7500.00%
NIO230929P000110002023-09-28 3:44PM EDT11.002.080.000.000.00-1200.00%
NIO230929P000115002023-09-28 3:53PM EDT11.502.620.000.000.00-4300.00%
NIO230929P000120002023-09-28 2:50PM EDT12.003.100.000.000.00-10400.00%
NIO230929P000125002023-09-28 3:26PM EDT12.503.570.000.000.00-2800.00%
NIO230929P000130002023-09-28 2:48PM EDT13.004.150.000.000.00-13500.00%
NIO230929P000135002023-09-21 2:27PM EDT13.505.000.000.000.00-2700.00%
NIO230929P000140002023-09-28 3:42PM EDT14.005.130.000.000.00-300.00%
NIO230929P000145002023-09-19 3:56PM EDT14.506.050.000.000.00-800.00%
NIO230929P000150002023-09-28 9:38AM EDT15.006.460.000.000.00-500.00%
NIO230929P000155002023-09-22 12:18PM EDT15.506.950.000.000.00-100.00%
NIO230929P000160002023-09-25 3:20PM EDT16.007.650.000.000.00-300.00%
NIO230929P000170002023-09-20 10:18AM EDT17.008.000.000.000.00-200.00%
NIO230929P000175002023-09-28 10:19AM EDT17.508.800.000.000.00-100.00%
NIO230929P000180002023-09-15 9:30AM EDT18.007.510.000.000.00--00.00%
NIO230929P000190002023-09-15 9:30AM EDT19.008.450.000.000.00--00.00%
NIO230929P000250002023-09-01 11:17AM EDT25.0014.050.000.000.00-200.00%