NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802C00002000 | 2024-07-15 9:30AM EDT | 2.00 | 2.28 | 1.92 | 3.10 | -0.48 | -17.39% | 1 | 79 | 440.63% |
| NIO240802C00002500 | 2024-07-16 10:06AM EDT | 2.50 | 2.15 | 1.75 | 2.26 | 0.00 | - | 1 | 39 | 329.69% |
| NIO240802C00003000 | 2024-07-26 9:38AM EDT | 3.00 | 1.29 | 1.19 | 1.77 | -0.02 | -1.53% | 3 | 5 | 217.19% |
| NIO240802C00003500 | 2024-07-26 1:58PM EDT | 3.50 | 0.92 | 0.25 | 1.04 | -0.02 | -2.13% | 9 | 331 | 193.75% |
| NIO240802C00004000 | 2024-07-26 3:59PM EDT | 4.00 | 0.46 | 0.46 | 0.47 | +0.09 | +24.32% | 1,502 | 2,929 | 73.44% |
| NIO240802C00004500 | 2024-07-26 3:59PM EDT | 4.50 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 8,660 | 7,577 | 67.97% |
| NIO240802C00005000 | 2024-07-26 3:59PM EDT | 5.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,597 | 17,015 | 79.69% |
| NIO240802C00005500 | 2024-07-26 3:51PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 106 | 5,090 | 96.88% |
| NIO240802C00006000 | 2024-07-26 3:51PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 8,241 | 106.25% |
| NIO240802C00006500 | 2024-07-25 9:45AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 2,988 | 125.00% |
| NIO240802C00007000 | 2024-07-23 1:23PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 3,063 | 150.00% |
| NIO240802C00007500 | 2024-07-17 1:41PM EDT | 7.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 1,770 | 490.63% |
| NIO240802C00008000 | 2024-07-18 12:11PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,038 | 200.00% |
| NIO240802C00008500 | 2024-07-16 11:54AM EDT | 8.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 488 | 259.38% |
| NIO240802C00009000 | 2024-07-16 3:25PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 92 | 306 | 212.50% |
| NIO240802C00009500 | 2024-07-16 2:25PM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 225.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802P00002500 | 2024-07-26 3:19PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 360 | 187.50% |
| NIO240802P00003000 | 2024-07-26 3:51PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 248 | 137.50% |
| NIO240802P00003500 | 2024-07-26 3:53PM EDT | 3.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 223 | 527 | 115.63% |
| NIO240802P00004000 | 2024-07-26 3:53PM EDT | 4.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 782 | 4,289 | 79.69% |
| NIO240802P00004500 | 2024-07-26 3:59PM EDT | 4.50 | 0.21 | 0.19 | 0.21 | -0.10 | -32.26% | 2,929 | 5,371 | 65.63% |
| NIO240802P00005000 | 2024-07-26 3:47PM EDT | 5.00 | 0.61 | 0.53 | 0.62 | -0.13 | -17.57% | 316 | 1,027 | 50.00% |
| NIO240802P00005500 | 2024-07-25 9:39AM EDT | 5.50 | 1.14 | 0.44 | 1.27 | +0.04 | +3.64% | 11 | 90 | 215.63% |
| NIO240802P00006000 | 2024-07-26 2:25PM EDT | 6.00 | 1.62 | 1.43 | 1.77 | -0.01 | -0.61% | 40 | 99 | 145.31% |
| NIO240802P00006500 | 2024-07-16 11:20AM EDT | 6.50 | 1.78 | 1.86 | 2.10 | 0.00 | - | 6 | 0 | 173.44% |
| NIO240802P00007000 | 2024-06-21 1:10PM EDT | 7.00 | 2.70 | 2.03 | 2.76 | 0.00 | - | 3 | 3 | 320.31% |
© 2024 Yahoo. All rights reserved.