NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:2.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00002000 | 2024-05-20 12:45PM EDT | 2024-05-24 | 3.18 | 2.80 | 5.30 | 0.00 | - | 9 | 61 | 1,959.38% |
| NIO240531C00002000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 3.25 | 2.60 | 5.40 | 0.00 | - | 4 | 28 | 1,032.81% |
| NIO240607C00002000 | 2024-05-21 2:23PM EDT | 2024-06-07 | 3.25 | 2.60 | 5.40 | 0.00 | - | 1 | 70 | 792.19% |
| NIO240614C00002000 | 2024-05-14 11:21AM EDT | 2024-06-14 | 3.70 | 2.80 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NIO240719C00002000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 3.64 | 2.85 | 3.65 | 0.00 | - | 2 | 50 | 167.97% |
| NIO240816C00002000 | 2024-05-20 3:10PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 0.00% |
| NIO240920C00002000 | 2024-05-21 3:57PM EDT | 2024-09-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| NIO241115C00002000 | 2024-05-20 12:50PM EDT | 2024-11-15 | 3.28 | 2.91 | 3.65 | 0.00 | - | 4 | 69 | 105.47% |
| NIO241220C00002000 | 2024-05-16 12:42PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 0.00% |
| NIO250417C00002000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 3.55 | 3.00 | 4.00 | 0.00 | - | 4 | 126 | 112.50% |
| NIO250620C00002000 | 2024-05-17 10:30AM EDT | 2025-06-20 | 2.80 | 1.00 | 4.35 | 0.00 | - | 3 | 187 | 212.11% |
| NIO250919C00002000 | 2024-05-20 10:14AM EDT | 2025-09-19 | 4.26 | 1.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| NIO260116C00002000 | 2024-05-21 3:25PM EDT | 2026-01-16 | 3.78 | 0.00 | 0.00 | 0.00 | - | 43 | 1,302 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 450.00% |
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| NIO240719P00002000 | 2024-05-15 12:42PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 800 | 50.00% |
| NIO240816P00002000 | 2024-05-21 11:35AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 1,638 | 50.00% |
| NIO240920P00002000 | 2024-05-21 11:35AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 1,844 | 50.00% |
| NIO241115P00002000 | 2024-05-21 1:34PM EDT | 2024-11-15 | 0.08 | 0.08 | 0.75 | 0.00 | - | 204 | 1,948 | 170.31% |
| NIO241220P00002000 | 2024-05-20 9:57AM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 1,451 | 25.00% |
| NIO250417P00002000 | 2024-05-15 11:04AM EDT | 2025-04-17 | 0.21 | 0.00 | 0.61 | 0.00 | - | 5 | 125 | 109.77% |
| NIO250620P00002000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 1,098 | 25.00% |
| NIO250919P00002000 | 2024-05-10 2:12PM EDT | 2025-09-19 | 0.33 | 0.00 | 0.38 | 0.00 | - | 4 | 749 | 76.37% |
| NIO260116P00002000 | 2024-05-20 3:17PM EDT | 2026-01-16 | 0.42 | 0.34 | 0.69 | 0.00 | - | 3 | 52,868 | 102.15% |
© 2024 Yahoo. All rights reserved.