UK markets close in 5 hours

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.1100-0.3500 (-7.85%)
At close: 04:00PM EDT
4.2000 +0.09 (+2.19%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240419C000010002024-04-09 10:02AM EDT1.003.640.000.000.00-400.00%
NIO240419C000015002024-03-22 10:01AM EDT1.503.450.000.000.00-100.00%
NIO240419C000020002024-04-12 2:14PM EDT2.002.130.000.000.00-600.00%
NIO240419C000025002024-04-12 10:40AM EDT2.501.640.000.000.00-900.00%
NIO240419C000030002024-04-12 3:53PM EDT3.001.130.000.000.00-6500.00%
NIO240419C000035002024-04-12 3:55PM EDT3.500.660.000.000.00-71300.00%
NIO240419C000040002024-04-12 3:59PM EDT4.000.250.000.000.00-9,29700.00%
NIO240419C000045002024-04-12 3:59PM EDT4.500.060.000.000.00-15,877025.00%
NIO240419C000050002024-04-12 3:58PM EDT5.000.020.000.000.00-5,201050.00%
NIO240419C000055002024-04-12 3:59PM EDT5.500.010.000.000.00-262050.00%
NIO240419C000060002024-04-12 3:07PM EDT6.000.010.000.000.00-181050.00%
NIO240419C000065002024-04-12 3:52PM EDT6.500.010.000.000.00-1050.00%
NIO240419C000070002024-04-12 3:55PM EDT7.000.010.000.000.00-3050.00%
NIO240419C000075002024-04-05 2:16PM EDT7.500.010.000.000.00-195050.00%
NIO240419C000080002024-04-12 2:47PM EDT8.000.010.000.000.00-1050.00%
NIO240419C000085002024-03-18 10:28AM EDT8.500.040.000.000.00--050.00%
NIO240419C000090002024-04-10 10:50AM EDT9.000.010.000.000.00-20050.00%
NIO240419C000095002024-03-18 11:23AM EDT9.500.020.000.000.00--050.00%
NIO240419C000100002024-04-12 10:44AM EDT10.000.010.000.000.00-1050.00%
NIO240419C000105002024-03-19 2:43PM EDT10.500.020.000.000.00-3050.00%
NIO240419C000110002024-04-05 3:47PM EDT11.000.010.000.000.00-748050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240419P000010002024-03-19 2:28PM EDT1.000.010.000.000.00-2050.00%
NIO240419P000020002024-04-12 10:16AM EDT2.000.020.000.000.00-9050.00%
NIO240419P000025002024-04-02 1:00PM EDT2.500.010.000.000.00-2050.00%
NIO240419P000030002024-04-12 3:59PM EDT3.000.010.000.000.00-14050.00%
NIO240419P000035002024-04-12 3:59PM EDT3.500.030.000.000.00-463050.00%
NIO240419P000040002024-04-12 3:59PM EDT4.000.120.000.000.00-3,605012.50%
NIO240419P000045002024-04-12 3:52PM EDT4.500.440.000.000.00-2,71100.00%
NIO240419P000050002024-04-12 3:47PM EDT5.000.870.000.000.00-91100.00%
NIO240419P000055002024-04-12 2:51PM EDT5.501.380.000.000.00-25400.00%
NIO240419P000060002024-04-12 3:29PM EDT6.001.850.000.000.00-7700.00%
NIO240419P000065002024-04-12 10:26AM EDT6.502.330.000.000.00-1000.00%
NIO240419P000070002024-04-12 2:13PM EDT7.002.850.000.000.00-33000.00%
NIO240419P000075002024-04-11 11:46AM EDT7.503.010.000.000.00-200.00%
NIO240419P000080002024-04-12 9:44AM EDT8.003.750.000.000.00-200.00%
NIO240419P000090002024-04-12 12:39PM EDT9.004.900.000.000.00-600.00%
NIO240419P000095002024-04-09 9:58AM EDT9.504.850.000.000.00--00.00%
NIO240419P000100002024-04-03 11:13AM EDT10.005.500.000.000.00-100.00%
NIO240419P000105002024-04-11 9:37AM EDT10.505.900.000.000.00-100.00%
NIO240419P000110002024-04-08 9:53AM EDT11.006.500.000.000.00-200.00%
NIO240419P000115002024-04-10 2:42PM EDT11.506.900.000.000.00-7600.00%