UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.57 +0.55 (+0.70%) GOLD FUTURES
2,393.40 +33.50 (+1.42%) DOW
39,855.78 +297.67 (+0.75%) Bitcoin GBP
51,432.28 +3,026.89 (+6.25%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00007000 | 2024-05-15 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7,782 | 39,944 | 137.50% |
| NIO240524C00007000 | 2024-05-15 1:54PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 2,878 | 5,329 | 110.94% |
| NIO240531C00007000 | 2024-05-15 12:41PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 653 | 3,912 | 103.13% |
| NIO240607C00007000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 908 | 2,589 | 100.78% |
| NIO240614C00007000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 0.14 | 0.15 | 0.16 | -0.11 | -44.00% | 767 | 1,074 | 96.88% |
| NIO240628C00007000 | 2024-05-15 1:55PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.23 | -0.13 | -38.24% | 43 | 65 | 91.02% |
| NIO240719C00007000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | -0.14 | -31.82% | 778 | 7,356 | 86.33% |
| NIO240816C00007000 | 2024-05-15 1:23PM EDT | 2024-08-16 | 0.40 | 0.40 | 0.42 | -0.15 | -27.27% | 359 | 5,105 | 83.79% |
| NIO240920C00007000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.56 | -0.17 | -23.61% | 157 | 7,753 | 83.79% |
| NIO241115C00007000 | 2024-05-15 11:46AM EDT | 2024-11-15 | 0.72 | 0.72 | 0.77 | -0.17 | -19.10% | 256 | 7,129 | 82.81% |
| NIO241220C00007000 | 2024-05-15 11:53AM EDT | 2024-12-20 | 0.84 | 0.83 | 0.87 | -0.20 | -19.23% | 221 | 16,655 | 82.32% |
| NIO250417C00007000 | 2024-05-15 1:34PM EDT | 2025-04-17 | 1.16 | 1.14 | 1.19 | -0.21 | -15.33% | 118 | 6,586 | 81.74% |
| NIO250620C00007000 | 2024-05-15 1:58PM EDT | 2025-06-20 | 1.35 | 1.30 | 1.38 | -0.19 | -12.34% | 731 | 1,522 | 82.81% |
| NIO250919C00007000 | 2024-05-15 1:59PM EDT | 2025-09-19 | 1.59 | 1.51 | 1.57 | -0.17 | -9.66% | 95 | 1,430 | 83.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00007000 | 2024-05-15 12:39PM EDT | 2024-05-17 | 1.75 | 1.63 | 1.72 | +0.49 | +38.89% | 1,183 | 9,811 | 178.13% |
| NIO240524P00007000 | 2024-05-14 12:53PM EDT | 2024-05-24 | 1.75 | 1.64 | 1.70 | +0.35 | +25.00% | 7 | 16 | 93.75% |
| NIO240531P00007000 | 2024-05-15 12:10PM EDT | 2024-05-31 | 1.76 | 1.68 | 1.74 | +0.42 | +31.34% | 10 | 61 | 95.31% |
| NIO240607P00007000 | 2024-05-15 1:13PM EDT | 2024-06-07 | 1.84 | 1.72 | 1.78 | -0.13 | -6.60% | 2 | 18 | 93.36% |
| NIO240614P00007000 | 2024-05-15 11:58AM EDT | 2024-06-14 | 1.81 | 1.61 | 1.80 | +0.34 | +23.13% | 12 | 53 | 68.75% |
| NIO240719P00007000 | 2024-05-15 12:57PM EDT | 2024-07-19 | 1.96 | 1.90 | 1.93 | +0.34 | +20.99% | 3,023 | 497 | 81.25% |
| NIO240816P00007000 | 2024-05-14 2:40PM EDT | 2024-08-16 | 1.69 | 1.99 | 2.02 | 0.00 | - | 136 | 3,600 | 77.73% |
| NIO240920P00007000 | 2024-05-15 1:13PM EDT | 2024-09-20 | 2.15 | 2.10 | 2.13 | +0.34 | +18.78% | 11 | 3,747 | 75.78% |
| NIO241115P00007000 | 2024-05-14 9:32AM EDT | 2024-11-15 | 2.01 | 2.24 | 2.29 | 0.00 | - | 29 | 5,574 | 73.73% |
| NIO241220P00007000 | 2024-05-15 1:24PM EDT | 2024-12-20 | 2.36 | 2.32 | 2.37 | +0.23 | +10.80% | 16 | 10,356 | 72.56% |
| NIO250417P00007000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 2.52 | 2.56 | 2.60 | 0.00 | - | 2 | 2,128 | 70.12% |
| NIO250620P00007000 | 2024-05-15 1:45PM EDT | 2025-06-20 | 2.69 | 2.67 | 2.73 | +0.10 | +3.86% | 7 | 249 | 69.63% |
| NIO250919P00007000 | 2024-05-14 10:46AM EDT | 2025-09-19 | 2.68 | 2.82 | 2.88 | 0.00 | - | 4 | 117 | 68.95% |
© 2024 Yahoo. All rights reserved.