NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00000500 | 2024-04-12 9:53AM EDT | 0.50 | 5.75 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 362.50% |
| NIO240531C00001500 | 2024-05-01 3:48PM EDT | 1.50 | 3.80 | 3.95 | 4.05 | 0.00 | - | 1 | 0 | 193.75% |
| NIO240531C00002000 | 2024-04-25 11:39AM EDT | 2.00 | 2.09 | 3.45 | 3.60 | 0.00 | - | - | 40 | 204.69% |
| NIO240531C00002500 | 2024-04-30 3:18PM EDT | 2.50 | 2.18 | 2.83 | 3.05 | 0.00 | - | 18 | 87 | 185.94% |
| NIO240531C00003000 | 2024-05-03 12:18PM EDT | 3.00 | 2.50 | 2.47 | 2.54 | +0.19 | +8.23% | 23 | 99 | 106.25% |
| NIO240531C00003500 | 2024-05-02 11:41AM EDT | 3.50 | 2.00 | 1.80 | 2.25 | 0.00 | - | 3 | 270 | 101.56% |
| NIO240531C00004000 | 2024-05-03 11:09AM EDT | 4.00 | 1.49 | 1.38 | 1.73 | -0.18 | -10.78% | 1 | 1,156 | 89.84% |
| NIO240531C00004500 | 2024-05-03 11:58AM EDT | 4.50 | 1.10 | 1.00 | 1.13 | -0.15 | -12.00% | 51 | 3,002 | 67.19% |
| NIO240531C00005000 | 2024-05-03 11:55AM EDT | 5.00 | 0.77 | 0.71 | 0.76 | -0.02 | -2.53% | 488 | 3,894 | 75.39% |
| NIO240531C00005500 | 2024-05-03 12:24PM EDT | 5.50 | 0.47 | 0.46 | 0.48 | -0.08 | -14.55% | 735 | 3,274 | 76.56% |
| NIO240531C00006000 | 2024-05-03 12:24PM EDT | 6.00 | 0.29 | 0.28 | 0.29 | -0.04 | -12.12% | 240 | 5,502 | 77.15% |
| NIO240531C00006500 | 2024-05-03 12:00PM EDT | 6.50 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 310 | 2,760 | 79.30% |
| NIO240531C00007000 | 2024-05-03 12:20PM EDT | 7.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 104 | 2,181 | 82.42% |
| NIO240531C00007500 | 2024-05-03 12:25PM EDT | 7.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 56 | 438 | 85.16% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 11 | 250.00% |
| NIO240531P00002500 | 2024-04-29 11:24AM EDT | 2.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 831 | 200.00% |
| NIO240531P00003000 | 2024-05-02 2:18PM EDT | 3.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 336 | 148.44% |
| NIO240531P00003500 | 2024-05-03 12:02PM EDT | 3.50 | 0.03 | 0.02 | 0.11 | 0.00 | - | 24 | 1,498 | 121.09% |
| NIO240531P00004000 | 2024-05-03 12:10PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 49 | 1,633 | 92.19% |
| NIO240531P00004500 | 2024-05-03 12:30PM EDT | 4.50 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 98 | 1,948 | 82.81% |
| NIO240531P00005000 | 2024-05-03 12:09PM EDT | 5.00 | 0.25 | 0.24 | 0.27 | +0.02 | +8.70% | 286 | 2,554 | 78.32% |
| NIO240531P00005500 | 2024-05-03 12:23PM EDT | 5.50 | 0.46 | 0.48 | 0.49 | +0.01 | +2.22% | 155 | 594 | 78.13% |
| NIO240531P00006000 | 2024-05-03 10:40AM EDT | 6.00 | 0.81 | 0.79 | 0.82 | +0.07 | +9.46% | 23 | 238 | 79.69% |
| NIO240531P00006500 | 2024-05-03 11:18AM EDT | 6.50 | 1.20 | 1.17 | 1.22 | +0.12 | +11.11% | 2 | 139 | 82.42% |
| NIO240531P00007000 | 2024-05-01 11:38AM EDT | 7.00 | 1.80 | 1.61 | 1.65 | 0.00 | - | 14 | 37 | 85.94% |
| NIO240531P00009000 | 2024-04-18 9:36AM EDT | 9.00 | 5.10 | 3.50 | 3.60 | 0.00 | - | - | 0 | 107.03% |
© 2024 Yahoo. All rights reserved.