NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO220701C00005000 | 2022-06-07 2:16PM EDT | 5.00 | 14.40 | 18.95 | 19.20 | 0.00 | - | 2 | 6 | 623.44% |
| NIO220701C00009000 | 2022-06-16 12:43PM EDT | 9.00 | 10.20 | 14.95 | 15.20 | 0.00 | - | 1 | 1 | 400.00% |
| NIO220701C00010000 | 2022-06-23 1:06PM EDT | 10.00 | 12.32 | 14.00 | 14.20 | 0.00 | - | 1 | 45 | 275.00% |
| NIO220701C00011000 | 2022-06-21 10:28AM EDT | 11.00 | 11.25 | 13.00 | 13.30 | 0.00 | - | 2 | 2 | 295.31% |
| NIO220701C00011500 | 2022-06-14 11:44AM EDT | 11.50 | 7.10 | 12.50 | 12.75 | 0.00 | - | 1 | 22 | 260.94% |
| NIO220701C00012000 | 2022-06-22 12:11PM EDT | 12.00 | 10.24 | 12.00 | 12.30 | 0.00 | - | 3 | 14 | 265.63% |
| NIO220701C00012500 | 2022-06-23 2:37PM EDT | 12.50 | 10.21 | 11.50 | 11.75 | 0.00 | - | 1 | 8 | 234.38% |
| NIO220701C00013000 | 2022-06-24 11:54AM EDT | 13.00 | 10.60 | 11.00 | 11.20 | +0.85 | +8.72% | 150 | 325 | 196.88% |
| NIO220701C00013500 | 2022-06-23 3:10PM EDT | 13.50 | 9.37 | 10.45 | 10.70 | 0.00 | - | 1 | 14 | 250.00% |
| NIO220701C00014000 | 2022-06-24 3:44PM EDT | 14.00 | 10.13 | 10.00 | 10.20 | +1.66 | +19.60% | 4 | 70 | 175.00% |
| NIO220701C00014500 | 2022-06-23 10:55AM EDT | 14.50 | 8.49 | 9.50 | 9.75 | 0.00 | - | 1 | 83 | 185.94% |
| NIO220701C00015000 | 2022-06-24 12:06PM EDT | 15.00 | 8.60 | 9.00 | 9.20 | +0.55 | +6.83% | 20 | 318 | 156.25% |
| NIO220701C00015500 | 2022-06-24 3:55PM EDT | 15.50 | 8.61 | 8.50 | 8.70 | +1.09 | +14.49% | 42 | 95 | 145.31% |
| NIO220701C00016000 | 2022-06-24 3:52PM EDT | 16.00 | 8.13 | 8.00 | 8.20 | +1.56 | +23.74% | 37 | 463 | 135.94% |
| NIO220701C00016500 | 2022-06-24 3:56PM EDT | 16.50 | 7.61 | 7.50 | 7.70 | +1.53 | +25.16% | 456 | 316 | 128.13% |
| NIO220701C00017000 | 2022-06-24 3:19PM EDT | 17.00 | 7.09 | 7.00 | 7.20 | +1.16 | +19.56% | 58 | 343 | 118.75% |
| NIO220701C00017500 | 2022-06-24 3:52PM EDT | 17.50 | 6.65 | 6.50 | 6.75 | +1.01 | +17.91% | 192 | 316 | 125.00% |
| NIO220701C00018000 | 2022-06-24 3:53PM EDT | 18.00 | 6.15 | 6.05 | 6.20 | +1.37 | +28.66% | 332 | 812 | 115.63% |
| NIO220701C00018500 | 2022-06-24 3:51PM EDT | 18.50 | 5.65 | 5.55 | 5.75 | +1.05 | +22.83% | 55 | 583 | 115.63% |
| NIO220701C00019000 | 2022-06-24 3:55PM EDT | 19.00 | 5.15 | 5.05 | 5.25 | +0.95 | +22.62% | 246 | 1,279 | 105.86% |
| NIO220701C00019500 | 2022-06-24 3:59PM EDT | 19.50 | 4.66 | 4.60 | 4.80 | +0.90 | +23.94% | 139 | 762 | 108.98% |
| NIO220701C00020000 | 2022-06-24 3:59PM EDT | 20.00 | 4.21 | 4.15 | 4.30 | +0.84 | +24.93% | 550 | 2,564 | 103.52% |
| NIO220701C00020500 | 2022-06-24 3:46PM EDT | 20.50 | 3.75 | 3.65 | 3.85 | +0.93 | +32.98% | 111 | 500 | 97.27% |
| NIO220701C00021000 | 2022-06-24 3:58PM EDT | 21.00 | 3.27 | 3.20 | 3.40 | +0.73 | +28.74% | 1,687 | 2,038 | 93.95% |
| NIO220701C00021500 | 2022-06-24 3:59PM EDT | 21.50 | 2.88 | 2.81 | 2.94 | +0.74 | +34.58% | 816 | 576 | 91.80% |
| NIO220701C00022000 | 2022-06-24 3:58PM EDT | 22.00 | 2.44 | 2.43 | 2.50 | +0.60 | +32.61% | 753 | 2,613 | 89.26% |
| NIO220701C00022500 | 2022-06-24 3:59PM EDT | 22.50 | 2.06 | 2.04 | 2.15 | +0.56 | +37.33% | 3,842 | 1,829 | 88.28% |
| NIO220701C00023000 | 2022-06-24 3:59PM EDT | 23.00 | 1.73 | 1.71 | 1.77 | +0.49 | +39.52% | 8,536 | 4,416 | 86.04% |
| NIO220701C00023500 | 2022-06-24 3:59PM EDT | 23.50 | 1.41 | 1.39 | 1.45 | +0.41 | +41.00% | 2,678 | 1,919 | 84.18% |
| NIO220701C00024000 | 2022-06-24 3:59PM EDT | 24.00 | 1.15 | 1.12 | 1.16 | +0.35 | +43.75% | 6,531 | 2,484 | 82.81% |
| NIO220701C00025000 | 2022-06-24 3:59PM EDT | 25.00 | 0.70 | 0.69 | 0.72 | +0.21 | +42.86% | 10,387 | 6,343 | 81.54% |
| NIO220701C00026000 | 2022-06-24 3:59PM EDT | 26.00 | 0.41 | 0.41 | 0.42 | +0.14 | +51.85% | 2,812 | 2,919 | 81.25% |
| NIO220701C00027000 | 2022-06-24 3:58PM EDT | 27.00 | 0.24 | 0.23 | 0.24 | +0.08 | +50.00% | 1,732 | 2,321 | 81.64% |
| NIO220701C00030000 | 2022-06-24 3:59PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,134 | 4,857 | 87.50% |
| NIO220701C00035000 | 2022-06-24 3:58PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 305 | 663 | 115.63% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO220701P00005000 | 2022-06-08 11:24AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 412.50% |
| NIO220701P00008000 | 2022-06-14 2:52PM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 308 | 287.50% |
| NIO220701P00008500 | 2022-06-14 3:01PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 275.00% |
| NIO220701P00009000 | 2022-06-16 2:00PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 262.50% |
| NIO220701P00009500 | 2022-06-16 10:17AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 104 | 250.00% |
| NIO220701P00010000 | 2022-06-16 3:40PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 53 | 454 | 237.50% |
| NIO220701P00010500 | 2022-06-17 3:31PM EDT | 10.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 49 | 250.00% |
| NIO220701P00011000 | 2022-06-23 12:41PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 499 | 237.50% |
| NIO220701P00011500 | 2022-06-23 3:21PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 215 | 225.00% |
| NIO220701P00012000 | 2022-06-23 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 241 | 187.50% |
| NIO220701P00012500 | 2022-06-24 1:42PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 82 | 200.00% |
| NIO220701P00013000 | 2022-06-24 3:56PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 111 | 631 | 196.88% |
| NIO220701P00013500 | 2022-06-24 2:41PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,306 | 168.75% |
| NIO220701P00014000 | 2022-06-24 2:40PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 52 | 1,450 | 162.50% |
| NIO220701P00014500 | 2022-06-24 1:00PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 112 | 1,096 | 159.38% |
| NIO220701P00015000 | 2022-06-24 3:57PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 528 | 3,346 | 156.25% |
| NIO220701P00015500 | 2022-06-24 3:22PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 269 | 804 | 140.63% |
| NIO220701P00016000 | 2022-06-24 3:49PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,257 | 2,149 | 140.63% |
| NIO220701P00016500 | 2022-06-24 3:47PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 124 | 383 | 131.25% |
| NIO220701P00017000 | 2022-06-24 3:40PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 740 | 699 | 128.91% |
| NIO220701P00017500 | 2022-06-24 3:28PM EDT | 17.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 552 | 1,391 | 119.53% |
| NIO220701P00018000 | 2022-06-24 3:50PM EDT | 18.00 | 0.07 | 0.04 | 0.05 | -0.04 | -36.36% | 533 | 2,903 | 115.63% |
| NIO220701P00018500 | 2022-06-24 3:38PM EDT | 18.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 247 | 1,375 | 111.72% |
| NIO220701P00019000 | 2022-06-24 3:58PM EDT | 19.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 658 | 1,651 | 105.86% |
| NIO220701P00019500 | 2022-06-24 3:59PM EDT | 19.50 | 0.09 | 0.08 | 0.10 | -0.15 | -62.50% | 397 | 533 | 101.56% |
| NIO220701P00020000 | 2022-06-24 3:57PM EDT | 20.00 | 0.11 | 0.11 | 0.12 | -0.18 | -62.07% | 3,279 | 4,037 | 97.66% |
| NIO220701P00020500 | 2022-06-24 3:59PM EDT | 20.50 | 0.16 | 0.15 | 0.18 | -0.20 | -55.56% | 765 | 808 | 96.48% |
| NIO220701P00021000 | 2022-06-24 3:59PM EDT | 21.00 | 0.20 | 0.20 | 0.21 | -0.27 | -57.45% | 1,997 | 2,051 | 91.80% |
| NIO220701P00021500 | 2022-06-24 3:59PM EDT | 21.50 | 0.27 | 0.26 | 0.29 | -0.32 | -54.24% | 2,652 | 897 | 89.45% |
| NIO220701P00022000 | 2022-06-24 3:59PM EDT | 22.00 | 0.37 | 0.37 | 0.38 | -0.39 | -51.32% | 3,681 | 3,557 | 88.28% |
| NIO220701P00022500 | 2022-06-24 3:59PM EDT | 22.50 | 0.49 | 0.47 | 0.51 | -0.44 | -47.31% | 3,208 | 5,950 | 85.94% |
| NIO220701P00023000 | 2022-06-24 3:59PM EDT | 23.00 | 0.64 | 0.64 | 0.65 | -0.54 | -45.76% | 25,650 | 1,507 | 84.77% |
| NIO220701P00023500 | 2022-06-24 3:59PM EDT | 23.50 | 0.82 | 0.82 | 0.83 | -0.62 | -43.06% | 6,369 | 131 | 83.01% |
| NIO220701P00024000 | 2022-06-24 3:59PM EDT | 24.00 | 1.05 | 1.02 | 1.05 | -0.75 | -41.67% | 2,093 | 108 | 80.96% |
| NIO220701P00025000 | 2022-06-24 3:59PM EDT | 25.00 | 1.62 | 1.57 | 1.64 | -1.04 | -39.10% | 203 | 197 | 79.98% |
| NIO220701P00026000 | 2022-06-24 3:55PM EDT | 26.00 | 2.26 | 2.23 | 2.36 | -1.14 | -33.53% | 163 | 61 | 77.54% |
| NIO220701P00027000 | 2022-06-24 3:23PM EDT | 27.00 | 3.12 | 3.05 | 3.25 | -1.53 | -32.90% | 18 | 99 | 81.05% |
| NIO220701P00030000 | 2022-06-24 3:59PM EDT | 30.00 | 6.00 | 5.90 | 6.05 | -1.30 | -17.81% | 402 | 18 | 90.63% |
| NIO220701P00035000 | 2022-06-24 3:47PM EDT | 35.00 | 10.88 | 10.85 | 11.05 | -1.77 | -13.99% | 12 | 5 | 126.56% |
© 2022 Yahoo. All rights reserved.
