NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00000500 | 2024-04-29 12:42PM EDT | 0.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240503C00001500 | 2024-05-01 1:44PM EDT | 1.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NIO240503C00002000 | 2024-05-01 11:51AM EDT | 2.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 124 | 1 | 0.00% |
| NIO240503C00002500 | 2024-05-01 10:57AM EDT | 2.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 0.00% |
| NIO240503C00003000 | 2024-05-01 3:10PM EDT | 3.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 217 | 119 | 0.00% |
| NIO240503C00003500 | 2024-05-01 2:33PM EDT | 3.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 420 | 235 | 0.00% |
| NIO240503C00004000 | 2024-05-01 3:57PM EDT | 4.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,674 | 4,987 | 0.00% |
| NIO240503C00004500 | 2024-05-01 3:59PM EDT | 4.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11,535 | 10,401 | 0.00% |
| NIO240503C00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 37,953 | 15,587 | 0.00% |
| NIO240503C00005500 | 2024-05-01 3:59PM EDT | 5.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60,693 | 25,870 | 6.25% |
| NIO240503C00006000 | 2024-05-01 3:59PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13,848 | 11,213 | 50.00% |
| NIO240503C00006500 | 2024-05-01 3:54PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,471 | 1,495 | 50.00% |
| NIO240503C00007000 | 2024-05-01 2:59PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 608 | 1,109 | 50.00% |
| NIO240503C00007500 | 2024-05-01 3:43PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 346 | 50.00% |
| NIO240503C00008000 | 2024-05-01 3:39PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| NIO240503C00009000 | 2024-05-01 9:41AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| NIO240503C00010000 | 2024-05-01 1:16PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00002500 | 2024-04-22 2:03PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| NIO240503P00003000 | 2024-04-29 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 971 | 50.00% |
| NIO240503P00003500 | 2024-05-01 11:08AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 6,101 | 50.00% |
| NIO240503P00004000 | 2024-05-01 3:07PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 7,762 | 50.00% |
| NIO240503P00004500 | 2024-05-01 3:54PM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,591 | 13,092 | 50.00% |
| NIO240503P00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22,476 | 12,948 | 50.00% |
| NIO240503P00005500 | 2024-05-01 3:59PM EDT | 5.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6,310 | 2,612 | 0.00% |
| NIO240503P00006000 | 2024-05-01 3:58PM EDT | 6.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,064 | 537 | 0.00% |
| NIO240503P00006500 | 2024-05-01 2:53PM EDT | 6.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34 | 109 | 0.00% |
| NIO240503P00007000 | 2024-05-01 2:29PM EDT | 7.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 60 | 20 | 0.00% |
| NIO240503P00007500 | 2024-05-01 1:43PM EDT | 7.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NIO240503P00008500 | 2024-04-30 9:34AM EDT | 8.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NIO240503P00009000 | 2024-05-01 3:20PM EDT | 9.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240503P00010000 | 2024-05-01 11:02AM EDT | 10.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.