NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:6.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00006000 | 2024-04-25 12:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,196 | 275.00% |
| NIO240503C00006000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,913 | 96.88% |
| NIO240510C00006000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 21 | 1,004 | 98.44% |
| NIO240517C00006000 | 2024-04-26 10:11AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 97 | 23,300 | 84.38% |
| NIO240524C00006000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | +0.04 | +200.00% | 41 | 1,801 | 78.13% |
| NIO240531C00006000 | 2024-04-26 10:13AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 90 | 2,567 | 80.47% |
| NIO240621C00006000 | 2024-04-26 10:15AM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 1,397 | 24,169 | 79.69% |
| NIO240719C00006000 | 2024-04-26 10:25AM EDT | 2024-07-19 | 0.22 | 0.22 | 0.23 | +0.06 | +37.50% | 27 | 1,809 | 77.15% |
| NIO240816C00006000 | 2024-04-26 10:08AM EDT | 2024-08-16 | 0.32 | 0.30 | 0.33 | +0.08 | +33.33% | 264 | 8,572 | 77.54% |
| NIO240920C00006000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 0.42 | 0.42 | 0.44 | +0.07 | +20.00% | 138 | 14,215 | 78.91% |
| NIO241115C00006000 | 2024-04-26 10:12AM EDT | 2024-11-15 | 0.57 | 0.48 | 0.59 | +0.10 | +21.28% | 105 | 1,454 | 75.39% |
| NIO241220C00006000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 0.69 | 0.63 | 0.69 | +0.12 | +21.05% | 9 | 3,060 | 78.61% |
| NIO250117C00006000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 0.74 | 0.72 | 0.76 | +0.13 | +21.31% | 15 | 2,353 | 79.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00006000 | 2024-04-26 9:54AM EDT | 2024-04-26 | 1.60 | 1.56 | 1.59 | -0.34 | -17.53% | 65 | 132 | 331.25% |
| NIO240503P00006000 | 2024-04-25 10:05AM EDT | 2024-05-03 | 1.95 | 1.57 | 1.61 | 0.00 | - | 11 | 52 | 134.38% |
| NIO240510P00006000 | 2024-04-23 10:31AM EDT | 2024-05-10 | 1.60 | 1.57 | 1.61 | -0.36 | -18.37% | 3 | 9 | 98.44% |
| NIO240517P00006000 | 2024-04-26 9:42AM EDT | 2024-05-17 | 1.59 | 1.59 | 1.62 | -0.25 | -13.59% | 3 | 28,254 | 89.84% |
| NIO240524P00006000 | 2024-04-24 11:26AM EDT | 2024-05-24 | 1.90 | 1.35 | 1.63 | 0.00 | - | 7 | 18 | 88.28% |
| NIO240531P00006000 | 2024-04-25 11:05AM EDT | 2024-05-31 | 1.94 | 1.62 | 1.71 | 0.00 | - | 11 | 56 | 89.84% |
| NIO240621P00006000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 1.66 | 1.67 | 1.71 | -0.27 | -13.99% | 6 | 41,951 | 76.56% |
| NIO240719P00006000 | 2024-04-26 10:20AM EDT | 2024-07-19 | 1.75 | 1.73 | 1.77 | -0.16 | -8.38% | 3 | 406 | 72.07% |
| NIO240816P00006000 | 2024-04-26 9:59AM EDT | 2024-08-16 | 1.80 | 1.81 | 1.84 | -0.30 | -14.29% | 4 | 7,292 | 71.68% |
| NIO240920P00006000 | 2024-04-26 10:00AM EDT | 2024-09-20 | 1.88 | 1.89 | 1.92 | -0.55 | -22.63% | 56 | 14,267 | 70.70% |
| NIO241115P00006000 | 2024-04-24 3:04PM EDT | 2024-11-15 | 2.24 | 2.02 | 2.05 | 0.00 | - | 20 | 727 | 70.70% |
| NIO241220P00006000 | 2024-04-26 10:09AM EDT | 2024-12-20 | 2.11 | 2.09 | 2.12 | -0.14 | -6.22% | 31 | 2,119 | 70.51% |
| NIO250117P00006000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 2.17 | 2.13 | 2.17 | -0.17 | -7.26% | 1 | 1,318 | 69.73% |
© 2024 Yahoo. All rights reserved.