NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00010000 | 2024-03-26 9:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 725.00% |
| NIO240503C00010000 | 2024-04-11 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 265.63% |
| NIO240517C00010000 | 2024-04-26 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 31,810 | 131.25% |
| NIO240621C00010000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 436 | 60,785 | 103.13% |
| NIO240719C00010000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 532 | 1,258 | 84.38% |
| NIO240816C00010000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 169 | 6,120 | 85.55% |
| NIO240920C00010000 | 2024-04-26 1:21PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 153 | 2,058 | 82.42% |
| NIO241115C00010000 | 2024-04-26 2:12PM EDT | 2024-11-15 | 0.16 | 0.13 | 0.17 | +0.02 | +14.29% | 398 | 3,991 | 78.32% |
| NIO241220C00010000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 0.24 | 0.19 | 0.22 | +0.06 | +33.33% | 49 | 9,398 | 78.71% |
| NIO250117C00010000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.25 | +0.04 | +19.05% | 1,550 | 99,546 | 78.32% |
| NIO250417C00010000 | 2024-04-26 3:07PM EDT | 2025-04-17 | 0.38 | 0.36 | 0.41 | +0.05 | +15.15% | 58 | 5,374 | 78.22% |
| NIO250620C00010000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 0.46 | 0.46 | 0.52 | +0.04 | +9.52% | 59 | 995 | 78.52% |
| NIO250919C00010000 | 2024-04-26 12:43PM EDT | 2025-09-19 | 0.67 | 0.55 | 0.68 | +0.09 | +15.52% | 62 | 951 | 77.73% |
| NIO260116C00010000 | 2024-04-26 3:49PM EDT | 2026-01-16 | 0.83 | 0.81 | 0.86 | +0.08 | +10.67% | 168 | 16,137 | 79.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00010000 | 2024-04-26 9:46AM EDT | 2024-04-26 | 5.60 | 5.25 | 6.05 | -0.35 | -5.88% | 2 | 0 | 1,100.00% |
| NIO240503P00010000 | 2024-04-22 12:45PM EDT | 2024-05-03 | 6.05 | 5.35 | 5.65 | 0.00 | - | 6 | 3 | 389.06% |
| NIO240517P00010000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 5.90 | 5.35 | 5.65 | 0.00 | - | 2 | 3 | 234.38% |
| NIO240621P00010000 | 2024-04-25 1:38PM EDT | 2024-06-21 | 5.85 | 5.45 | 5.85 | 0.00 | - | 10 | 556 | 145.70% |
| NIO240719P00010000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 5.94 | 5.10 | 5.90 | 0.00 | - | 2 | 2 | 160.94% |
| NIO240816P00010000 | 2024-04-17 9:35AM EDT | 2024-08-16 | 6.10 | 5.05 | 6.00 | 0.00 | - | 1 | 1 | 67.97% |
| NIO240920P00010000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.55 | -0.60 | -9.84% | 11 | 78 | 69.53% |
| NIO241115P00010000 | 2024-04-17 1:25PM EDT | 2024-11-15 | 6.10 | 5.50 | 5.60 | 0.00 | - | 2 | 168 | 59.38% |
| NIO241220P00010000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 5.60 | 5.50 | 6.05 | -0.35 | -5.88% | 10 | 1,158 | 84.77% |
| NIO250117P00010000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 5.60 | 5.00 | 6.45 | -0.30 | -5.08% | 78 | 13,579 | 75.59% |
| NIO250417P00010000 | 2024-04-12 9:55AM EDT | 2025-04-17 | 5.97 | 5.55 | 5.70 | 0.00 | - | 14 | 117 | 55.66% |
| NIO250620P00010000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 6.20 | 5.05 | 7.00 | 0.00 | - | 1 | 7 | 80.08% |
| NIO250919P00010000 | 2024-04-26 11:52AM EDT | 2025-09-19 | 5.74 | 5.70 | 8.25 | -0.33 | -5.44% | 20 | 52 | 118.65% |
| NIO260116P00010000 | 2024-04-26 12:46PM EDT | 2026-01-16 | 5.85 | 5.80 | 5.85 | -0.30 | -4.88% | 15 | 6,261 | 55.18% |
© 2024 Yahoo. All rights reserved.