NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230324C00005000 | 2023-03-17 10:18AM EDT | 2023-03-24 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| NIO230331C00005000 | 2023-03-14 11:21AM EDT | 2023-03-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NIO230406C00005000 | 2023-03-16 10:18AM EDT | 2023-04-06 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NIO230414C00005000 | 2023-03-17 2:51PM EDT | 2023-04-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NIO230421C00005000 | 2023-03-16 3:38PM EDT | 2023-04-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.00% |
| NIO230428C00005000 | 2023-03-15 10:02AM EDT | 2023-04-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| NIO230519C00005000 | 2023-03-17 12:26PM EDT | 2023-05-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 70 | 474 | 0.00% |
| NIO230616C00005000 | 2023-03-17 1:24PM EDT | 2023-06-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 548 | 0.00% |
| NIO230818C00005000 | 2023-03-17 12:46PM EDT | 2023-08-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 548 | 0.00% |
| NIO231117C00005000 | 2023-03-16 2:23PM EDT | 2023-11-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NIO240119C00005000 | 2023-03-17 3:27PM EDT | 2024-01-19 | 4.16 | 0.00 | 0.00 | 0.00 | - | 114 | 4,719 | 0.00% |
| NIO250117C00005000 | 2023-03-17 3:07PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 2,011 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230324P00005000 | 2023-02-27 2:45PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| NIO230331P00005000 | 2023-03-17 1:23PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NIO230406P00005000 | 2023-03-13 3:28PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NIO230414P00005000 | 2023-03-16 12:04PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 3 | 50.00% |
| NIO230421P00005000 | 2023-03-17 11:36AM EDT | 2023-04-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,397 | 50.00% |
| NIO230428P00005000 | 2023-03-17 3:02PM EDT | 2023-04-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 101 | 50.00% |
| NIO230519P00005000 | 2023-03-17 2:44PM EDT | 2023-05-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 9,914 | 25.00% |
| NIO230616P00005000 | 2023-03-17 3:39PM EDT | 2023-06-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7,421 | 25.00% |
| NIO230818P00005000 | 2023-03-17 1:22PM EDT | 2023-08-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 5,473 | 25.00% |
| NIO231117P00005000 | 2023-03-17 12:52PM EDT | 2023-11-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| NIO240119P00005000 | 2023-03-17 2:43PM EDT | 2024-01-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,398 | 34,582 | 12.50% |
| NIO250117P00005000 | 2023-03-17 11:58AM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 16 | 13,921 | 12.50% |
© 2023 Yahoo. All rights reserved.
