NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220C00001000 | 2024-05-01 11:44AM EDT | 1.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NIO241220C00002000 | 2024-05-01 3:23PM EDT | 2.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NIO241220C00003000 | 2024-05-01 11:59AM EDT | 3.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NIO241220C00004000 | 2024-05-01 1:44PM EDT | 4.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NIO241220C00005000 | 2024-05-01 3:56PM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| NIO241220C00006000 | 2024-05-01 3:59PM EDT | 6.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| NIO241220C00007000 | 2024-05-01 3:59PM EDT | 7.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 12.50% |
| NIO241220C00008000 | 2024-05-01 3:39PM EDT | 8.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| NIO241220C00010000 | 2024-05-01 3:41PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| NIO241220C00012000 | 2024-05-01 12:50PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NIO241220C00015000 | 2024-05-01 3:08PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| NIO241220C00017000 | 2024-05-01 2:51PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220P00001000 | 2024-05-01 10:59AM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NIO241220P00002000 | 2024-04-26 12:47PM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NIO241220P00003000 | 2024-05-01 12:43PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NIO241220P00004000 | 2024-05-01 2:41PM EDT | 4.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| NIO241220P00005000 | 2024-05-01 3:53PM EDT | 5.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| NIO241220P00006000 | 2024-05-01 2:49PM EDT | 6.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NIO241220P00007000 | 2024-05-01 1:24PM EDT | 7.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NIO241220P00008000 | 2024-05-01 2:22PM EDT | 8.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NIO241220P00010000 | 2024-04-29 10:11AM EDT | 10.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NIO241220P00012000 | 2024-04-17 9:30AM EDT | 12.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO241220P00015000 | 2024-03-06 1:59PM EDT | 15.00 | 9.20 | 9.15 | 12.05 | 0.00 | - | 4 | 0 | 141.31% |
| NIO241220P00017000 | 2024-03-25 9:59AM EDT | 17.00 | 12.00 | 12.80 | 12.90 | 0.00 | - | 5 | 0 | 164.94% |
© 2024 Yahoo. All rights reserved.