NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO220617C00007500 | 2021-12-14 10:36AM EDT | 7.50 | 24.85 | 21.05 | 24.60 | 0.00 | - | - | 1 | 0.00% |
| NIO220617C00010000 | 2022-01-04 4:27PM EDT | 10.00 | 21.95 | 19.10 | 21.50 | 0.00 | - | 3 | 3 | 0.00% |
| NIO220617C00015000 | 2022-01-03 4:48PM EDT | 15.00 | 18.83 | 15.15 | 15.95 | 0.00 | - | 3 | 14 | 1,578.13% |
| NIO220617C00017500 | 2022-01-05 4:27PM EDT | 17.50 | 13.75 | 12.25 | 15.00 | -2.90 | -17.42% | 2 | 114 | 1,164.45% |
| NIO220617C00020000 | 2022-01-05 10:55AM EDT | 20.00 | 12.75 | 11.05 | 11.85 | -1.75 | -12.07% | 18 | 388 | 919.53% |
| NIO220617C00022500 | 2022-01-04 11:49AM EDT | 22.50 | 10.90 | 9.30 | 9.70 | 0.00 | - | 6 | 191 | 767.97% |
| NIO220617C00025000 | 2022-01-05 4:59PM EDT | 25.00 | 7.83 | 7.70 | 7.95 | -1.27 | -13.96% | 60 | 1,307 | 665.04% |
| NIO220617C00030000 | 2022-01-05 4:59PM EDT | 30.00 | 5.15 | 5.05 | 5.30 | -1.10 | -17.60% | 329 | 4,043 | 532.23% |
| NIO220617C00035000 | 2022-01-05 4:59PM EDT | 35.00 | 3.40 | 3.25 | 3.50 | -0.75 | -18.07% | 993 | 9,248 | 455.18% |
| NIO220617C00040000 | 2022-01-05 4:59PM EDT | 40.00 | 2.30 | 2.25 | 2.38 | -0.45 | -16.36% | 987 | 11,275 | 415.63% |
| NIO220617C00045000 | 2022-01-05 4:51PM EDT | 45.00 | 1.66 | 1.53 | 1.73 | -0.28 | -14.43% | 664 | 6,287 | 391.02% |
| NIO220617C00050000 | 2022-01-05 4:51PM EDT | 50.00 | 1.20 | 1.11 | 1.30 | -0.25 | -17.24% | 371 | 15,067 | 377.54% |
| NIO220617C00055000 | 2022-01-05 4:23PM EDT | 55.00 | 0.92 | 0.83 | 1.00 | -0.23 | -20.00% | 76 | 8,892 | 368.75% |
| NIO220617C00060000 | 2022-01-05 4:54PM EDT | 60.00 | 0.77 | 0.70 | 0.79 | -0.14 | -15.38% | 24 | 3,623 | 366.80% |
| NIO220617C00065000 | 2022-01-05 4:21PM EDT | 65.00 | 0.63 | 0.55 | 0.69 | -0.10 | -13.70% | 39 | 4,751 | 366.41% |
| NIO220617C00070000 | 2022-01-05 3:59PM EDT | 70.00 | 0.55 | 0.46 | 0.65 | -0.05 | -8.33% | 73 | 3,437 | 370.70% |
| NIO220617C00075000 | 2022-01-05 2:24PM EDT | 75.00 | 0.55 | 0.43 | 0.62 | +0.10 | +22.22% | 1 | 780 | 378.52% |
| NIO220617C00080000 | 2022-01-05 4:46PM EDT | 80.00 | 0.44 | 0.40 | 0.47 | -0.06 | -12.00% | 80 | 4,187 | 375.78% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO220617P00005000 | 2022-01-05 1:04PM EDT | 5.00 | 0.08 | 0.00 | 0.51 | -0.02 | -20.00% | 1 | 13 | 360.94% |
| NIO220617P00010000 | 2021-12-29 3:28PM EDT | 10.00 | 0.35 | 0.00 | 0.61 | 0.00 | - | 4 | 3,851 | 180.86% |
| NIO220617P00015000 | 2022-01-05 3:22PM EDT | 15.00 | 0.60 | 0.12 | 0.94 | -0.09 | -13.04% | 5 | 5 | 78.13% |
| NIO220617P00017500 | 2022-01-05 11:39AM EDT | 17.50 | 0.83 | 0.74 | 1.00 | +0.13 | +18.57% | 5 | 3,012 | 22.66% |
| NIO220617P00020000 | 2022-01-05 2:19PM EDT | 20.00 | 1.25 | 1.22 | 1.53 | -0.06 | -4.58% | 7 | 4,435 | 0.00% |
| NIO220617P00022500 | 2022-01-05 4:05PM EDT | 22.50 | 1.90 | 1.74 | 2.06 | +0.10 | +5.56% | 1 | 941 | 0.00% |
| NIO220617P00025000 | 2022-01-05 4:39PM EDT | 25.00 | 2.72 | 2.59 | 2.93 | +0.69 | +33.99% | 468 | 8,380 | 0.00% |
| NIO220617P00030000 | 2022-01-05 4:51PM EDT | 30.00 | 5.10 | 4.80 | 5.20 | +0.65 | +14.61% | 213 | 34,506 | 0.00% |
| NIO220617P00035000 | 2022-01-05 4:59PM EDT | 35.00 | 8.38 | 8.15 | 8.45 | +1.13 | +15.59% | 8 | 15,044 | 0.00% |
| NIO220617P00040000 | 2022-01-05 4:06PM EDT | 40.00 | 12.23 | 12.00 | 12.30 | +1.28 | +11.69% | 37 | 8,033 | 0.00% |
| NIO220617P00045000 | 2022-01-05 1:59PM EDT | 45.00 | 15.80 | 16.40 | 16.70 | +1.84 | +13.18% | 11 | 3,883 | 0.00% |
| NIO220617P00050000 | 2022-01-05 2:32PM EDT | 50.00 | 20.25 | 20.70 | 22.45 | +0.75 | +3.85% | 11 | 869 | 0.00% |
| NIO220617P00055000 | 2022-01-04 4:34PM EDT | 55.00 | 24.08 | 25.40 | 26.30 | 0.00 | - | 3 | 207 | 0.00% |
| NIO220617P00060000 | 2021-12-31 3:56PM EDT | 60.00 | 28.65 | 30.40 | 30.90 | 0.00 | - | 2 | 182 | 0.00% |
| NIO220617P00065000 | 2022-01-03 12:06PM EDT | 65.00 | 33.00 | 35.30 | 35.90 | 0.00 | - | 1 | 65 | 0.00% |
| NIO220617P00070000 | 2021-12-20 4:56PM EDT | 70.00 | 42.41 | 39.55 | 40.70 | 0.00 | - | 11 | 208 | 0.00% |
| NIO220617P00075000 | 2021-12-21 12:44PM EDT | 75.00 | 45.80 | 45.20 | 45.75 | 0.00 | - | 1 | 56 | 0.00% |
| NIO220617P00080000 | 2021-12-30 10:54AM EDT | 80.00 | 50.82 | 49.90 | 50.70 | 0.00 | - | 1 | 105 | 0.00% |
© 2022 Yahoo. All rights reserved.
