Canada markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.08+1.03 (+4.47%)
At close: 04:04PM EDT
24.13 +0.05 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO220701C000050002022-06-07 2:16PM EDT5.0014.4018.9519.200.00-26623.44%
NIO220701C000090002022-06-16 12:43PM EDT9.0010.2014.9515.200.00-11400.00%
NIO220701C000100002022-06-23 1:06PM EDT10.0012.3214.0014.200.00-145275.00%
NIO220701C000110002022-06-21 10:28AM EDT11.0011.2513.0013.300.00-22295.31%
NIO220701C000115002022-06-14 11:44AM EDT11.507.1012.5012.750.00-122260.94%
NIO220701C000120002022-06-22 12:11PM EDT12.0010.2412.0012.300.00-314265.63%
NIO220701C000125002022-06-23 2:37PM EDT12.5010.2111.5011.750.00-18234.38%
NIO220701C000130002022-06-24 11:54AM EDT13.0010.6011.0011.20+0.85+8.72%150325196.88%
NIO220701C000135002022-06-23 3:10PM EDT13.509.3710.4510.700.00-114250.00%
NIO220701C000140002022-06-24 3:44PM EDT14.0010.1310.0010.20+1.66+19.60%470175.00%
NIO220701C000145002022-06-23 10:55AM EDT14.508.499.509.750.00-183185.94%
NIO220701C000150002022-06-24 12:06PM EDT15.008.609.009.20+0.55+6.83%20318156.25%
NIO220701C000155002022-06-24 3:55PM EDT15.508.618.508.70+1.09+14.49%4295145.31%
NIO220701C000160002022-06-24 3:52PM EDT16.008.138.008.20+1.56+23.74%37463135.94%
NIO220701C000165002022-06-24 3:56PM EDT16.507.617.507.70+1.53+25.16%456316128.13%
NIO220701C000170002022-06-24 3:19PM EDT17.007.097.007.20+1.16+19.56%58343118.75%
NIO220701C000175002022-06-24 3:52PM EDT17.506.656.506.75+1.01+17.91%192316125.00%
NIO220701C000180002022-06-24 3:53PM EDT18.006.156.056.20+1.37+28.66%332812115.63%
NIO220701C000185002022-06-24 3:51PM EDT18.505.655.555.75+1.05+22.83%55583115.63%
NIO220701C000190002022-06-24 3:55PM EDT19.005.155.055.25+0.95+22.62%2461,279105.86%
NIO220701C000195002022-06-24 3:59PM EDT19.504.664.604.80+0.90+23.94%139762108.98%
NIO220701C000200002022-06-24 3:59PM EDT20.004.214.154.30+0.84+24.93%5502,564103.52%
NIO220701C000205002022-06-24 3:46PM EDT20.503.753.653.85+0.93+32.98%11150097.27%
NIO220701C000210002022-06-24 3:58PM EDT21.003.273.203.40+0.73+28.74%1,6872,03893.95%
NIO220701C000215002022-06-24 3:59PM EDT21.502.882.812.94+0.74+34.58%81657691.80%
NIO220701C000220002022-06-24 3:58PM EDT22.002.442.432.50+0.60+32.61%7532,61389.26%
NIO220701C000225002022-06-24 3:59PM EDT22.502.062.042.15+0.56+37.33%3,8421,82988.28%
NIO220701C000230002022-06-24 3:59PM EDT23.001.731.711.77+0.49+39.52%8,5364,41686.04%
NIO220701C000235002022-06-24 3:59PM EDT23.501.411.391.45+0.41+41.00%2,6781,91984.18%
NIO220701C000240002022-06-24 3:59PM EDT24.001.151.121.16+0.35+43.75%6,5312,48482.81%
NIO220701C000250002022-06-24 3:59PM EDT25.000.700.690.72+0.21+42.86%10,3876,34381.54%
NIO220701C000260002022-06-24 3:59PM EDT26.000.410.410.42+0.14+51.85%2,8122,91981.25%
NIO220701C000270002022-06-24 3:58PM EDT27.000.240.230.24+0.08+50.00%1,7322,32181.64%
NIO220701C000300002022-06-24 3:59PM EDT30.000.050.040.05+0.01+25.00%1,1344,85787.50%
NIO220701C000350002022-06-24 3:58PM EDT35.000.020.010.020.00-305663115.63%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO220701P000050002022-06-08 11:24AM EDT5.000.010.000.010.00-24412.50%
NIO220701P000080002022-06-14 2:52PM EDT8.000.030.000.010.00-35308287.50%
NIO220701P000085002022-06-14 3:01PM EDT8.500.020.000.010.00-3134275.00%
NIO220701P000090002022-06-16 2:00PM EDT9.000.020.000.010.00-1155262.50%
NIO220701P000095002022-06-16 10:17AM EDT9.500.020.000.010.00-2104250.00%
NIO220701P000100002022-06-16 3:40PM EDT10.000.030.000.010.00-53454237.50%
NIO220701P000105002022-06-17 3:31PM EDT10.500.030.000.030.00-949250.00%
NIO220701P000110002022-06-23 12:41PM EDT11.000.010.000.030.00-41499237.50%
NIO220701P000115002022-06-23 3:21PM EDT11.500.010.000.030.00-8215225.00%
NIO220701P000120002022-06-23 12:42PM EDT12.000.010.000.010.00-3241187.50%
NIO220701P000125002022-06-24 1:42PM EDT12.500.020.000.030.00-482200.00%
NIO220701P000130002022-06-24 3:56PM EDT13.000.010.010.03-0.01-50.00%111631196.88%
NIO220701P000135002022-06-24 2:41PM EDT13.500.010.000.02-0.01-50.00%51,306168.75%
NIO220701P000140002022-06-24 2:40PM EDT14.000.010.000.02-0.02-66.67%521,450162.50%
NIO220701P000145002022-06-24 1:00PM EDT14.500.020.010.02-0.01-33.33%1121,096159.38%
NIO220701P000150002022-06-24 3:57PM EDT15.000.020.010.03-0.01-33.33%5283,346156.25%
NIO220701P000155002022-06-24 3:22PM EDT15.500.020.010.02-0.01-33.33%269804140.63%
NIO220701P000160002022-06-24 3:49PM EDT16.000.020.020.03-0.03-60.00%1,2572,149140.63%
NIO220701P000165002022-06-24 3:47PM EDT16.500.020.020.03-0.03-60.00%124383131.25%
NIO220701P000170002022-06-24 3:40PM EDT17.000.030.030.04-0.04-57.14%740699128.91%
NIO220701P000175002022-06-24 3:28PM EDT17.500.030.030.04-0.06-66.67%5521,391119.53%
NIO220701P000180002022-06-24 3:50PM EDT18.000.070.040.05-0.04-36.36%5332,903115.63%
NIO220701P000185002022-06-24 3:38PM EDT18.500.060.050.07-0.08-57.14%2471,375111.72%
NIO220701P000190002022-06-24 3:58PM EDT19.000.070.060.08-0.11-61.11%6581,651105.86%
NIO220701P000195002022-06-24 3:59PM EDT19.500.090.080.10-0.15-62.50%397533101.56%
NIO220701P000200002022-06-24 3:57PM EDT20.000.110.110.12-0.18-62.07%3,2794,03797.66%
NIO220701P000205002022-06-24 3:59PM EDT20.500.160.150.18-0.20-55.56%76580896.48%
NIO220701P000210002022-06-24 3:59PM EDT21.000.200.200.21-0.27-57.45%1,9972,05191.80%
NIO220701P000215002022-06-24 3:59PM EDT21.500.270.260.29-0.32-54.24%2,65289789.45%
NIO220701P000220002022-06-24 3:59PM EDT22.000.370.370.38-0.39-51.32%3,6813,55788.28%
NIO220701P000225002022-06-24 3:59PM EDT22.500.490.470.51-0.44-47.31%3,2085,95085.94%
NIO220701P000230002022-06-24 3:59PM EDT23.000.640.640.65-0.54-45.76%25,6501,50784.77%
NIO220701P000235002022-06-24 3:59PM EDT23.500.820.820.83-0.62-43.06%6,36913183.01%
NIO220701P000240002022-06-24 3:59PM EDT24.001.051.021.05-0.75-41.67%2,09310880.96%
NIO220701P000250002022-06-24 3:59PM EDT25.001.621.571.64-1.04-39.10%20319779.98%
NIO220701P000260002022-06-24 3:55PM EDT26.002.262.232.36-1.14-33.53%1636177.54%
NIO220701P000270002022-06-24 3:23PM EDT27.003.123.053.25-1.53-32.90%189981.05%
NIO220701P000300002022-06-24 3:59PM EDT30.006.005.906.05-1.30-17.81%4021890.63%
NIO220701P000350002022-06-24 3:47PM EDT35.0010.8810.8511.05-1.77-13.99%125126.56%