NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00000500 | 2024-04-15 1:00PM EDT | 0.50 | 3.35 | 3.50 | 3.60 | 0.00 | - | 1 | 2 | 1,400.00% |
| NIO240426C00001500 | 2024-04-02 9:46AM EDT | 1.50 | 3.03 | 2.50 | 2.56 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240426C00002000 | 2024-04-24 12:53PM EDT | 2.00 | 2.11 | 2.03 | 2.06 | 0.00 | - | 25 | 5 | 0.00% |
| NIO240426C00002500 | 2024-04-23 3:03PM EDT | 2.50 | 1.52 | 1.51 | 1.57 | 0.00 | - | 91 | 134 | 0.00% |
| NIO240426C00003000 | 2024-04-25 9:31AM EDT | 3.00 | 1.05 | 0.97 | 1.08 | -0.05 | -4.55% | 1 | 155 | 0.00% |
| NIO240426C00003500 | 2024-04-25 9:57AM EDT | 3.50 | 0.56 | 0.53 | 0.57 | -0.08 | -12.50% | 26 | 1,016 | 0.00% |
| NIO240426C00004000 | 2024-04-25 10:03AM EDT | 4.00 | 0.11 | 0.10 | 0.11 | -0.08 | -44.44% | 1,763 | 20,180 | 43.75% |
| NIO240426C00004500 | 2024-04-25 10:04AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,178 | 16,950 | 75.00% |
| NIO240426C00005000 | 2024-04-25 9:46AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10,372 | 137.50% |
| NIO240426C00005500 | 2024-04-24 1:40PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,822 | 193.75% |
| NIO240426C00006000 | 2024-04-24 10:45AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,196 | 237.50% |
| NIO240426C00006500 | 2024-04-19 10:11AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 275.00% |
| NIO240426C00007000 | 2024-04-24 10:33AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,152 | 325.00% |
| NIO240426C00007500 | 2024-04-12 3:16PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 361 | 350.00% |
| NIO240426C00008000 | 2024-04-22 9:58AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 492 | 375.00% |
| NIO240426C00008500 | 2024-04-16 2:30PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 264 | 412.50% |
| NIO240426C00009000 | 2024-04-09 10:04AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 450.00% |
| NIO240426C00009500 | 2024-03-13 11:13AM EDT | 9.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 581.25% |
| NIO240426C00010000 | 2024-03-26 9:48AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 562.50% |
| NIO240426C00010500 | 2024-04-08 12:26PM EDT | 10.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 100 | 109 | 1,032.81% |
| NIO240426C00011000 | 2024-04-22 10:58AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 70 | 525.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00002500 | 2024-04-22 12:29PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 71 | 325.00% |
| NIO240426P00003000 | 2024-04-24 12:43PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,500 | 212.50% |
| NIO240426P00003500 | 2024-04-25 9:48AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,853 | 118.75% |
| NIO240426P00004000 | 2024-04-25 10:04AM EDT | 4.00 | 0.06 | 0.05 | 0.06 | +0.02 | +66.67% | 411 | 17,155 | 78.13% |
| NIO240426P00004500 | 2024-04-25 9:59AM EDT | 4.50 | 0.45 | 0.45 | 0.47 | +0.07 | +18.42% | 191 | 5,325 | 148.44% |
| NIO240426P00005000 | 2024-04-25 9:56AM EDT | 5.00 | 0.96 | 0.94 | 0.97 | -0.07 | -6.80% | 3 | 3,366 | 231.25% |
| NIO240426P00005500 | 2024-04-24 3:53PM EDT | 5.50 | 1.37 | 1.44 | 1.47 | 0.00 | - | 23 | 489 | 300.00% |
| NIO240426P00006000 | 2024-04-24 11:26AM EDT | 6.00 | 1.89 | 1.94 | 1.97 | 0.00 | - | 6 | 140 | 362.50% |
| NIO240426P00006500 | 2024-04-24 3:48PM EDT | 6.50 | 2.37 | 2.44 | 2.47 | 0.00 | - | 1 | 58 | 415.63% |
| NIO240426P00007000 | 2024-04-24 3:50PM EDT | 7.00 | 2.89 | 2.94 | 2.97 | 0.00 | - | 5 | 20 | 462.50% |
| NIO240426P00007500 | 2024-04-24 3:50PM EDT | 7.50 | 3.35 | 3.40 | 3.50 | 0.00 | - | 5 | 67 | 493.75% |
| NIO240426P00008000 | 2024-04-24 9:33AM EDT | 8.00 | 3.85 | 3.90 | 4.00 | 0.00 | - | 1 | 46 | 531.25% |
| NIO240426P00008500 | 2024-04-23 9:38AM EDT | 8.50 | 4.45 | 4.40 | 4.50 | 0.00 | - | 1 | 7 | 568.75% |
| NIO240426P00009000 | 2024-03-26 9:36AM EDT | 9.00 | 4.15 | 4.90 | 5.00 | 0.00 | - | 80 | 0 | 600.00% |
| NIO240426P00010000 | 2024-04-23 9:41AM EDT | 10.00 | 5.95 | 5.90 | 6.00 | 0.00 | - | 62 | 0 | 656.25% |
| NIO240426P00010500 | 2024-04-24 11:47AM EDT | 10.50 | 6.40 | 6.40 | 6.50 | 0.00 | - | 2 | 0 | 687.50% |
| NIO240426P00011000 | 2024-04-23 9:42AM EDT | 11.00 | 6.96 | 6.90 | 7.00 | 0.00 | - | 15 | 10 | 712.50% |
© 2024 Yahoo. All rights reserved.