UK markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5000-0.1700 (-3.64%)
At close: 04:00PM EDT
4.5200 +0.02 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240405C000050002024-03-28 3:59PM EDT2024-04-050.060.050.06-0.03-33.33%11,82711,21378.91%
NIO240412C000050002024-03-28 3:58PM EDT2024-04-120.110.100.11-0.05-31.25%3,6567,44475.00%
NIO240419C000050002024-03-28 3:58PM EDT2024-04-190.140.140.15-0.07-33.33%3,4916,40072.66%
NIO240426C000050002024-03-28 3:58PM EDT2024-04-260.200.180.20-0.05-20.00%9352,04273.44%
NIO240503C000050002024-03-28 3:57PM EDT2024-05-030.240.220.25-0.07-22.58%1,1201,60274.22%
NIO240517C000050002024-03-28 3:55PM EDT2024-05-170.310.300.32-0.09-22.50%1,87123,91774.80%
NIO240621C000050002024-03-28 3:58PM EDT2024-06-210.490.490.51-0.10-16.95%1,6378,26479.69%
NIO240719C000050002024-03-28 3:52PM EDT2024-07-190.570.580.60-0.12-17.39%2384,87678.13%
NIO240816C000050002024-03-28 3:56PM EDT2024-08-160.690.680.71-0.12-14.81%881,83379.30%
NIO240920C000050002024-03-28 3:59PM EDT2024-09-200.820.800.83-0.10-10.87%4541,64880.66%
NIO241115C000050002024-03-28 3:23PM EDT2024-11-150.980.961.19-0.14-12.50%5288288.57%
NIO241220C000050002024-03-28 3:24PM EDT2024-12-201.071.061.11-0.15-12.30%572,22783.20%
NIO250117C000050002024-03-28 3:56PM EDT2025-01-171.141.141.18-0.10-8.06%2,85015,92183.98%
NIO250417C000050002024-03-28 2:47PM EDT2025-04-171.381.341.57-0.11-7.38%431590.23%
NIO250620C000050002024-03-28 3:21PM EDT2025-06-201.501.471.53-0.12-7.41%912585.94%
NIO250919C000050002024-03-28 3:48PM EDT2025-09-191.681.611.71-0.10-5.62%61586.33%
NIO260116C000050002024-03-28 3:57PM EDT2026-01-161.901.861.90-0.02-1.04%1,1437,85588.28%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240405P000050002024-03-28 3:59PM EDT2024-04-050.510.510.56+0.11+27.50%7154,24667.19%
NIO240412P000050002024-03-28 3:55PM EDT2024-04-120.580.560.60+0.10+20.83%3153,57766.41%
NIO240419P000050002024-03-28 3:52PM EDT2024-04-190.610.600.64+0.11+22.00%4728,88566.41%
NIO240426P000050002024-03-28 3:49PM EDT2024-04-260.660.650.68+0.11+20.00%1124,19767.97%
NIO240503P000050002024-03-28 3:32PM EDT2024-05-030.690.680.72+0.12+21.05%25917367.58%
NIO240517P000050002024-03-28 3:55PM EDT2024-05-170.760.760.81+0.10+15.15%13022,91770.90%
NIO240621P000050002024-03-28 3:54PM EDT2024-06-210.950.920.95+0.11+13.10%32760,03272.07%
NIO240719P000050002024-03-28 1:28PM EDT2024-07-190.980.991.02+0.06+6.52%102,13669.53%
NIO240816P000050002024-03-28 3:53PM EDT2024-08-161.101.081.13+0.09+8.91%279,66771.29%
NIO240920P000050002024-03-28 3:36PM EDT2024-09-201.211.181.22+0.11+10.00%30537,38971.39%
NIO241115P000050002024-03-28 3:36PM EDT2024-11-151.321.291.390.00-951,94471.97%
NIO241220P000050002024-03-28 2:19PM EDT2024-12-201.401.381.44+0.03+2.19%4723,49571.68%
NIO250117P000050002024-03-28 3:56PM EDT2025-01-171.471.451.47+0.10+7.30%2,84669,73171.29%
NIO250417P000050002024-03-28 2:49PM EDT2025-04-171.581.581.65+0.06+3.95%206771.00%
NIO250620P000050002024-03-27 12:54PM EDT2025-06-201.661.691.770.00-1271.68%
NIO250919P000050002024-03-27 10:34AM EDT2025-09-191.831.821.920.00-11772.07%
NIO260116P000050002024-03-28 2:35PM EDT2026-01-162.001.972.05+0.07+3.63%32729,77171.39%