Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NIO240405C00005000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 11,827 | 11,213 | 78.91% |
NIO240412C00005000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 3,656 | 7,444 | 75.00% |
NIO240419C00005000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 3,491 | 6,400 | 72.66% |
NIO240426C00005000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 935 | 2,042 | 73.44% |
NIO240503C00005000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 1,120 | 1,602 | 74.22% |
NIO240517C00005000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.32 | -0.09 | -22.50% | 1,871 | 23,917 | 74.80% |
NIO240621C00005000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.51 | -0.10 | -16.95% | 1,637 | 8,264 | 79.69% |
NIO240719C00005000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 0.57 | 0.58 | 0.60 | -0.12 | -17.39% | 238 | 4,876 | 78.13% |
NIO240816C00005000 | 2024-03-28 3:56PM EDT | 2024-08-16 | 0.69 | 0.68 | 0.71 | -0.12 | -14.81% | 88 | 1,833 | 79.30% |
NIO240920C00005000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 0.82 | 0.80 | 0.83 | -0.10 | -10.87% | 454 | 1,648 | 80.66% |
NIO241115C00005000 | 2024-03-28 3:23PM EDT | 2024-11-15 | 0.98 | 0.96 | 1.19 | -0.14 | -12.50% | 52 | 882 | 88.57% |
NIO241220C00005000 | 2024-03-28 3:24PM EDT | 2024-12-20 | 1.07 | 1.06 | 1.11 | -0.15 | -12.30% | 57 | 2,227 | 83.20% |
NIO250117C00005000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 1.14 | 1.14 | 1.18 | -0.10 | -8.06% | 2,850 | 15,921 | 83.98% |
NIO250417C00005000 | 2024-03-28 2:47PM EDT | 2025-04-17 | 1.38 | 1.34 | 1.57 | -0.11 | -7.38% | 4 | 315 | 90.23% |
NIO250620C00005000 | 2024-03-28 3:21PM EDT | 2025-06-20 | 1.50 | 1.47 | 1.53 | -0.12 | -7.41% | 9 | 125 | 85.94% |
NIO250919C00005000 | 2024-03-28 3:48PM EDT | 2025-09-19 | 1.68 | 1.61 | 1.71 | -0.10 | -5.62% | 6 | 15 | 86.33% |
NIO260116C00005000 | 2024-03-28 3:57PM EDT | 2026-01-16 | 1.90 | 1.86 | 1.90 | -0.02 | -1.04% | 1,143 | 7,855 | 88.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NIO240405P00005000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.51 | 0.51 | 0.56 | +0.11 | +27.50% | 715 | 4,246 | 67.19% |
NIO240412P00005000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.58 | 0.56 | 0.60 | +0.10 | +20.83% | 315 | 3,577 | 66.41% |
NIO240419P00005000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.61 | 0.60 | 0.64 | +0.11 | +22.00% | 472 | 8,885 | 66.41% |
NIO240426P00005000 | 2024-03-28 3:49PM EDT | 2024-04-26 | 0.66 | 0.65 | 0.68 | +0.11 | +20.00% | 112 | 4,197 | 67.97% |
NIO240503P00005000 | 2024-03-28 3:32PM EDT | 2024-05-03 | 0.69 | 0.68 | 0.72 | +0.12 | +21.05% | 259 | 173 | 67.58% |
NIO240517P00005000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 0.76 | 0.76 | 0.81 | +0.10 | +15.15% | 130 | 22,917 | 70.90% |
NIO240621P00005000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 0.95 | 0.92 | 0.95 | +0.11 | +13.10% | 327 | 60,032 | 72.07% |
NIO240719P00005000 | 2024-03-28 1:28PM EDT | 2024-07-19 | 0.98 | 0.99 | 1.02 | +0.06 | +6.52% | 10 | 2,136 | 69.53% |
NIO240816P00005000 | 2024-03-28 3:53PM EDT | 2024-08-16 | 1.10 | 1.08 | 1.13 | +0.09 | +8.91% | 27 | 9,667 | 71.29% |
NIO240920P00005000 | 2024-03-28 3:36PM EDT | 2024-09-20 | 1.21 | 1.18 | 1.22 | +0.11 | +10.00% | 305 | 37,389 | 71.39% |
NIO241115P00005000 | 2024-03-28 3:36PM EDT | 2024-11-15 | 1.32 | 1.29 | 1.39 | 0.00 | - | 95 | 1,944 | 71.97% |
NIO241220P00005000 | 2024-03-28 2:19PM EDT | 2024-12-20 | 1.40 | 1.38 | 1.44 | +0.03 | +2.19% | 47 | 23,495 | 71.68% |
NIO250117P00005000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 1.47 | 1.45 | 1.47 | +0.10 | +7.30% | 2,846 | 69,731 | 71.29% |
NIO250417P00005000 | 2024-03-28 2:49PM EDT | 2025-04-17 | 1.58 | 1.58 | 1.65 | +0.06 | +3.95% | 20 | 67 | 71.00% |
NIO250620P00005000 | 2024-03-27 12:54PM EDT | 2025-06-20 | 1.66 | 1.69 | 1.77 | 0.00 | - | 1 | 2 | 71.68% |
NIO250919P00005000 | 2024-03-27 10:34AM EDT | 2025-09-19 | 1.83 | 1.82 | 1.92 | 0.00 | - | 1 | 17 | 72.07% |
NIO260116P00005000 | 2024-03-28 2:35PM EDT | 2026-01-16 | 2.00 | 1.97 | 2.05 | +0.07 | +3.63% | 327 | 29,771 | 71.39% |