UK markets open in 3 hours 16 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,158.40 +395.37 (+2.23%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,876.07 -2,123.82 (-4.42%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:1.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00001000 | 2024-04-10 12:03PM EDT | 2024-05-17 | 3.65 | 4.20 | 4.50 | 0.00 | - | 2 | 30 | 553.13% |
| NIO240621C00001000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.60 | +0.75 | +21.43% | 3 | 121 | 353.13% |
| NIO240719C00001000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 3.70 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 200.00% |
| NIO240816C00001000 | 2024-05-01 12:49PM EDT | 2024-08-16 | 4.30 | 4.10 | 4.65 | +1.30 | +43.33% | 1 | 197 | 229.69% |
| NIO240920C00001000 | 2024-05-01 12:57PM EDT | 2024-09-20 | 4.40 | 3.95 | 4.70 | +0.75 | +20.55% | 2 | 36 | 170.31% |
| NIO241115C00001000 | 2024-04-25 11:31AM EDT | 2024-11-15 | 3.15 | 3.90 | 4.75 | 0.00 | - | 2 | 29 | 143.75% |
| NIO241220C00001000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 4.30 | 3.35 | 4.90 | +0.60 | +16.22% | 18 | 330 | 334.38% |
| NIO250117C00001000 | 2024-05-01 1:51PM EDT | 2025-01-17 | 4.35 | 4.15 | 4.70 | +0.95 | +27.94% | 20 | 205 | 164.84% |
| NIO250417C00001000 | 2024-04-29 1:25PM EDT | 2025-04-17 | 3.70 | 2.48 | 6.50 | 0.00 | - | 12 | 24 | 160.16% |
| NIO250620C00001000 | 2024-05-01 12:45PM EDT | 2025-06-20 | 4.40 | 3.40 | 7.00 | +0.80 | +22.22% | 2 | 1 | 401.56% |
| NIO250919C00001000 | 2024-03-28 3:07PM EDT | 2025-09-19 | 3.70 | 2.35 | 4.95 | 0.00 | - | 1 | 3 | 241.41% |
| NIO260116C00001000 | 2024-05-01 3:53PM EDT | 2026-01-16 | 4.50 | 3.70 | 4.75 | +0.64 | +16.58% | 11 | 481 | 170.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00001000 | 2024-04-05 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 13 | 515.63% |
| NIO240621P00001000 | 2024-04-24 3:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 231.25% |
| NIO240816P00001000 | 2024-04-16 10:10AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 210.94% |
| NIO240920P00001000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 610 | 145.31% |
| NIO241115P00001000 | 2024-04-24 2:26PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.22 | +0.01 | +25.00% | 100 | 992 | 171.09% |
| NIO241220P00001000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 2,227 | 123.44% |
| NIO250117P00001000 | 2024-05-01 10:56AM EDT | 2025-01-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 200 | 5,135 | 125.00% |
| NIO250417P00001000 | 2024-05-01 11:31AM EDT | 2025-04-17 | 0.07 | 0.01 | 0.62 | 0.00 | - | 40 | 414 | 184.38% |
| NIO250620P00001000 | 2024-04-30 3:18PM EDT | 2025-06-20 | 0.09 | 0.00 | 0.20 | 0.00 | - | 150 | 411 | 114.84% |
| NIO250919P00001000 | 2024-04-22 11:55AM EDT | 2025-09-19 | 0.15 | 0.00 | 3.95 | 0.00 | - | 3 | 4 | 0.00% |
| NIO260116P00001000 | 2024-04-25 1:46PM EDT | 2026-01-16 | 0.17 | 0.12 | 0.17 | 0.00 | - | 30 | 1,042 | 104.30% |
© 2024 Yahoo. All rights reserved.