UK markets open in 3 hours 51 minutes
NIKKEI 225
27,497.45 +20.58 (+0.07%) HANG SENG
19,685.50 +117.81 (+0.60%) CRUDE OIL
72.71 -0.10 (-0.14%) GOLD FUTURES
1,961.10 +7.30 (+0.37%) DOW
32,432.08 +194.55 (+0.60%) Bitcoin GBP
21,952.14 -678.98 (-3.00%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:10.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230331C00010000 | 2023-03-27 3:56PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 3,122 | 7,058 | 75.00% |
| NIO230406C00010000 | 2023-03-27 3:52PM EDT | 2023-04-06 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 758 | 3,661 | 67.19% |
| NIO230414C00010000 | 2023-03-27 3:56PM EDT | 2023-04-14 | 0.17 | 0.15 | 0.18 | -0.09 | -34.62% | 332 | 1,361 | 64.45% |
| NIO230421C00010000 | 2023-03-27 3:57PM EDT | 2023-04-21 | 0.28 | 0.25 | 0.28 | -0.09 | -24.32% | 531 | 16,063 | 67.77% |
| NIO230428C00010000 | 2023-03-27 3:57PM EDT | 2023-04-28 | 0.34 | 0.31 | 0.35 | -0.06 | -15.00% | 193 | 1,528 | 66.99% |
| NIO230505C00010000 | 2023-03-27 1:08PM EDT | 2023-05-05 | 0.43 | 0.39 | 0.44 | -0.06 | -12.24% | 31 | 71 | 68.56% |
| NIO230519C00010000 | 2023-03-27 3:57PM EDT | 2023-05-19 | 0.57 | 0.55 | 0.56 | -0.07 | -10.94% | 1,446 | 17,607 | 69.73% |
| NIO230616C00010000 | 2023-03-27 3:56PM EDT | 2023-06-16 | 0.85 | 0.82 | 0.86 | -0.08 | -8.60% | 1,474 | 18,115 | 73.83% |
| NIO230818C00010000 | 2023-03-27 3:40PM EDT | 2023-08-18 | 1.26 | 1.22 | 1.24 | -0.05 | -3.82% | 97 | 5,578 | 72.85% |
| NIO231117C00010000 | 2023-03-27 3:02PM EDT | 2023-11-17 | 1.74 | 1.65 | 1.74 | +0.03 | +1.75% | 10 | 291 | 73.34% |
| NIO240119C00010000 | 2023-03-27 3:55PM EDT | 2024-01-19 | 2.02 | 1.93 | 1.99 | -0.05 | -2.42% | 215 | 32,242 | 73.44% |
| NIO250117C00010000 | 2023-03-27 3:44PM EDT | 2025-01-17 | 3.21 | 3.10 | 3.20 | +0.06 | +1.90% | 413 | 8,217 | 75.15% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230331P00010000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 1.08 | 1.05 | 1.13 | +0.08 | +8.00% | 146 | 878 | 71.88% |
| NIO230406P00010000 | 2023-03-27 3:58PM EDT | 2023-04-06 | 1.11 | 1.10 | 1.15 | +0.02 | +1.83% | 28 | 1,194 | 58.59% |
| NIO230414P00010000 | 2023-03-27 3:59PM EDT | 2023-04-14 | 1.19 | 1.17 | 1.23 | +0.02 | +1.71% | 34 | 115 | 58.59% |
| NIO230421P00010000 | 2023-03-27 3:39PM EDT | 2023-04-21 | 1.27 | 1.28 | 1.32 | +0.01 | +0.79% | 366 | 13,001 | 63.28% |
| NIO230428P00010000 | 2023-03-27 12:59PM EDT | 2023-04-28 | 1.36 | 1.32 | 1.38 | +0.06 | +4.62% | 3 | 217 | 61.52% |
| NIO230519P00010000 | 2023-03-27 3:58PM EDT | 2023-05-19 | 1.54 | 1.53 | 1.56 | +0.03 | +1.99% | 212 | 14,195 | 63.67% |
| NIO230616P00010000 | 2023-03-27 3:23PM EDT | 2023-06-16 | 1.76 | 1.79 | 1.82 | 0.00 | - | 127 | 23,071 | 67.58% |
| NIO230818P00010000 | 2023-03-27 2:25PM EDT | 2023-08-18 | 2.07 | 2.09 | 2.12 | +0.01 | +0.49% | 28 | 9,040 | 64.16% |
| NIO231117P00010000 | 2023-03-27 11:20AM EDT | 2023-11-17 | 2.48 | 2.40 | 2.47 | +0.04 | +1.64% | 85 | 211 | 61.82% |
| NIO240119P00010000 | 2023-03-27 3:58PM EDT | 2024-01-19 | 2.67 | 2.66 | 2.71 | +0.02 | +0.75% | 44 | 10,078 | 62.65% |
| NIO250117P00010000 | 2023-03-27 2:40PM EDT | 2025-01-17 | 3.47 | 3.45 | 3.55 | 0.00 | - | 11 | 7,025 | 59.33% |
© 2023 Yahoo. All rights reserved.
