NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-05-01 3:53PM EDT | 1.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NIO260116C00002000 | 2024-05-01 3:53PM EDT | 2.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NIO260116C00003000 | 2024-05-01 2:50PM EDT | 3.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NIO260116C00004000 | 2024-05-01 3:59PM EDT | 4.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| NIO260116C00005000 | 2024-05-01 3:59PM EDT | 5.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| NIO260116C00008000 | 2024-05-01 3:59PM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,380 | 0 | 6.25% |
| NIO260116C00010000 | 2024-05-01 3:58PM EDT | 10.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 12.50% |
| NIO260116C00012000 | 2024-05-01 3:21PM EDT | 12.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 12.50% |
| NIO260116C00015000 | 2024-05-01 3:19PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| NIO260116C00017000 | 2024-05-01 3:19PM EDT | 17.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NIO260116C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-04-25 1:46PM EDT | 1.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NIO260116P00002000 | 2024-05-01 2:26PM EDT | 2.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NIO260116P00003000 | 2024-05-01 2:48PM EDT | 3.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| NIO260116P00004000 | 2024-05-01 3:21PM EDT | 4.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| NIO260116P00005000 | 2024-05-01 3:59PM EDT | 5.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 1.56% |
| NIO260116P00008000 | 2024-05-01 12:59PM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NIO260116P00010000 | 2024-05-01 2:09PM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NIO260116P00012000 | 2024-04-26 3:08PM EDT | 12.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO260116P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NIO260116P00017000 | 2024-04-18 3:49PM EDT | 17.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NIO260116P00020000 | 2024-05-01 11:06AM EDT | 20.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.