NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00001000 | 2024-04-10 12:03PM EDT | 1.00 | 3.65 | 3.35 | 3.65 | 0.00 | - | 2 | 30 | 300.00% |
| NIO240517C00002000 | 2024-04-26 10:59AM EDT | 2.00 | 2.50 | 2.26 | 2.75 | +0.39 | +18.48% | 1 | 42 | 181.25% |
| NIO240517C00003000 | 2024-04-26 12:08PM EDT | 3.00 | 1.54 | 1.42 | 1.60 | +0.43 | +38.74% | 50 | 1,381 | 103.13% |
| NIO240517C00004000 | 2024-04-26 3:59PM EDT | 4.00 | 0.64 | 0.61 | 0.64 | +0.25 | +64.10% | 7,414 | 28,893 | 79.69% |
| NIO240517C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.14 | 0.13 | 0.14 | +0.08 | +133.33% | 5,395 | 36,620 | 72.66% |
| NIO240517C00006000 | 2024-04-26 3:44PM EDT | 6.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 415 | 23,300 | 84.38% |
| NIO240517C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 668 | 20,916 | 98.44% |
| NIO240517C00008000 | 2024-04-26 3:58PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 391 | 23,567 | 121.88% |
| NIO240517C00009000 | 2024-04-26 12:40PM EDT | 9.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 22 | 10,910 | 118.75% |
| NIO240517C00010000 | 2024-04-26 3:10PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 31,810 | 137.50% |
| NIO240517C00011000 | 2024-04-26 3:05PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 14,264 | 150.00% |
| NIO240517C00012000 | 2024-04-26 3:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,998 | 162.50% |
| NIO240517C00013000 | 2024-04-26 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 4,046 | 206.25% |
| NIO240517C00014000 | 2024-04-23 11:45AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,474 | 181.25% |
| NIO240517C00015000 | 2024-04-24 2:42PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,132 | 187.50% |
| NIO240517C00016000 | 2024-04-26 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,634 | 200.00% |
| NIO240517C00017000 | 2024-04-24 2:47PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,059 | 253.13% |
| NIO240517C00018000 | 2024-04-03 10:07AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,370 | 243.75% |
| NIO240517C00019000 | 2024-03-11 9:44AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,318 | 50.00% |
| NIO240517C00020000 | 2024-04-26 11:23AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,477 | 225.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00001000 | 2024-04-05 11:08AM EDT | 1.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 13 | 421.88% |
| NIO240517P00002000 | 2024-04-23 9:57AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 726 | 150.00% |
| NIO240517P00003000 | 2024-04-26 1:43PM EDT | 3.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 26 | 4,743 | 103.13% |
| NIO240517P00004000 | 2024-04-26 3:59PM EDT | 4.00 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 1,271 | 26,362 | 76.56% |
| NIO240517P00005000 | 2024-04-26 3:28PM EDT | 5.00 | 0.66 | 0.61 | 0.65 | -0.25 | -27.47% | 730 | 22,964 | 68.75% |
| NIO240517P00006000 | 2024-04-26 3:22PM EDT | 6.00 | 1.60 | 1.37 | 1.58 | -0.24 | -13.04% | 27 | 28,254 | 100.78% |
| NIO240517P00007000 | 2024-04-26 2:52PM EDT | 7.00 | 2.56 | 2.31 | 2.67 | -0.33 | -11.42% | 52 | 10,233 | 170.31% |
| NIO240517P00008000 | 2024-04-25 12:15PM EDT | 8.00 | 3.89 | 3.35 | 3.65 | 0.00 | - | 8 | 9,804 | 193.75% |
| NIO240517P00009000 | 2024-04-26 11:01AM EDT | 9.00 | 4.49 | 4.20 | 4.80 | -0.37 | -7.61% | 12 | 639 | 270.70% |
| NIO240517P00010000 | 2024-04-24 2:56PM EDT | 10.00 | 5.90 | 5.35 | 5.65 | 0.00 | - | 2 | 3 | 239.84% |
| NIO240517P00011000 | 2024-03-26 2:39PM EDT | 11.00 | 6.05 | 6.60 | 6.95 | 0.00 | - | 1 | 0 | 306.25% |
| NIO240517P00012000 | 2024-04-22 12:45PM EDT | 12.00 | 8.05 | 7.20 | 7.80 | 0.00 | - | 4 | 3 | 332.03% |
| NIO240517P00013000 | 2024-01-30 1:44PM EDT | 13.00 | 7.13 | 7.30 | 7.40 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240517P00014000 | 2024-04-22 10:16AM EDT | 14.00 | 10.25 | 9.20 | 9.70 | 0.00 | - | 5 | 1 | 325.78% |
| NIO240517P00015000 | 2024-04-09 10:47AM EDT | 15.00 | 10.25 | 10.20 | 10.75 | 0.00 | - | 262 | 0 | 357.81% |
| NIO240517P00016000 | 2024-04-09 10:15AM EDT | 16.00 | 11.25 | 11.20 | 11.70 | 0.00 | - | 16 | 0 | 350.00% |
| NIO240517P00017000 | 2023-10-23 10:17AM EDT | 17.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NIO240517P00018000 | 2024-04-09 10:47AM EDT | 18.00 | 13.25 | 13.35 | 13.70 | 0.00 | - | 1 | 0 | 243.75% |
| NIO240517P00019000 | 2023-11-06 2:18PM EDT | 19.00 | 11.10 | 11.20 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240517P00020000 | 2024-04-09 2:18PM EDT | 20.00 | 15.32 | 15.35 | 15.70 | 0.00 | - | 40 | 0 | 259.38% |
© 2024 Yahoo. All rights reserved.