Canada markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.49-0.28 (-1.78%)
At close: 04:03PM EDT
15.57 +0.08 (+0.52%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO221007C000100002022-10-03 9:39AM EDT10.005.455.355.60-0.70-11.38%217281.25%
NIO221007C000105002022-09-30 9:41AM EDT10.505.014.955.100.00-21203.13%
NIO221007C000110002022-09-29 3:23PM EDT11.004.654.304.650.00-25253.13%
NIO221007C000115002022-09-30 9:55AM EDT11.504.303.954.150.00-21179.69%
NIO221007C000120002022-10-03 10:53AM EDT12.003.603.453.60-0.30-7.69%2216142.19%
NIO221007C000125002022-10-03 3:21PM EDT12.503.142.963.15-0.36-10.29%24139.84%
NIO221007C000130002022-10-03 1:28PM EDT13.002.602.442.64-0.35-11.86%549112.50%
NIO221007C000135002022-10-03 3:04PM EDT13.502.192.042.11-0.21-8.75%11110107.03%
NIO221007C000140002022-10-03 2:31PM EDT14.001.651.451.73-0.57-25.68%4723989.84%
NIO221007C000145002022-10-03 3:59PM EDT14.501.201.201.25-0.32-21.05%1,15843996.88%
NIO221007C000150002022-10-03 3:59PM EDT15.000.850.810.87-0.31-26.72%1,976088.28%
NIO221007C000155002022-10-03 3:58PM EDT15.500.570.540.56-0.27-32.14%4,6831,79185.94%
NIO221007C000160002022-10-03 3:59PM EDT16.000.340.320.34-0.24-41.38%6,8493,24983.20%
NIO221007C000165002022-10-03 3:59PM EDT16.500.200.190.20-0.19-48.72%4,546083.98%
NIO221007C000170002022-10-03 3:59PM EDT17.000.120.100.12-0.13-52.00%7,1036,30785.16%
NIO221007C000175002022-10-03 3:58PM EDT17.500.060.060.07-0.09-60.00%3,3352,13487.50%
NIO221007C000180002022-10-03 3:59PM EDT18.000.050.040.05-0.05-50.00%3,7686,44393.75%
NIO221007C000185002022-10-03 3:51PM EDT18.500.030.020.04-0.04-57.14%3,5542,36598.44%
NIO221007C000190002022-10-03 3:55PM EDT19.000.020.020.03-0.03-60.00%1,7563,726106.25%
NIO221007C000195002022-10-03 3:59PM EDT19.500.020.010.02-0.02-50.00%4701,975107.81%
NIO221007C000200002022-10-03 3:58PM EDT20.000.010.010.02-0.03-75.00%1,4274,905118.75%
NIO221007C000205002022-10-03 2:57PM EDT20.500.010.000.02-0.01-50.00%205913118.75%
NIO221007C000210002022-10-03 3:34PM EDT21.000.020.010.030.00-1232,555142.19%
NIO221007C000215002022-10-03 3:44PM EDT21.500.010.000.00-0.01-50.00%2691,28850.00%
NIO221007C000220002022-10-03 3:19PM EDT22.000.010.000.03-0.01-50.00%3173,351153.13%
NIO221007C000225002022-10-03 3:45PM EDT22.500.010.000.020.00-2130153.13%
NIO221007C000230002022-10-03 3:32PM EDT23.000.010.000.010.00-341,735150.00%
NIO221007C000235002022-09-30 11:02AM EDT23.500.020.000.020.00-36455168.75%
NIO221007C000240002022-10-03 3:46PM EDT24.000.010.000.02-0.01-50.00%691,196175.00%
NIO221007C000245002022-10-03 12:14PM EDT24.500.020.000.02+0.01+100.00%9281181.25%
NIO221007C000250002022-10-03 3:11PM EDT25.000.010.000.010.00-191,372175.00%
NIO221007C000255002022-10-03 3:11PM EDT25.500.010.000.01-0.01-50.00%429181.25%
NIO221007C000260002022-09-30 10:10AM EDT26.000.010.000.000.00-9059550.00%
NIO221007C000265002022-10-03 3:11PM EDT26.500.010.000.010.00-2155193.75%
NIO221007C000270002022-10-03 2:16PM EDT27.000.010.000.010.00-2596196.88%
NIO221007C000275002022-09-29 11:10AM EDT27.500.010.000.010.00--100206.25%
NIO221007C000280002022-10-03 3:10PM EDT28.000.010.000.01-0.02-66.67%20212.50%
NIO221007C000290002022-10-03 3:10PM EDT29.000.010.000.01-0.02-66.67%1167225.00%
NIO221007C000300002022-09-30 12:27PM EDT30.000.010.000.000.00-290050.00%
NIO221007C000310002022-09-22 3:22PM EDT31.000.020.000.010.00-2186237.50%
NIO221007C000350002022-10-03 9:33AM EDT35.000.010.000.010.00-20176275.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO221007P000050002022-10-03 9:32AM EDT5.000.020.000.01+0.01+100.00%233412.50%
NIO221007P000100002022-09-30 3:02PM EDT10.000.020.000.010.00-66611168.75%
NIO221007P000105002022-10-03 10:01AM EDT10.500.010.000.02-0.01-50.00%10354168.75%
NIO221007P000110002022-10-03 11:36AM EDT11.000.010.000.02-0.02-66.67%231412150.00%
NIO221007P000115002022-10-03 11:29AM EDT11.500.020.010.02-0.01-33.33%940140.63%
NIO221007P000120002022-10-03 3:46PM EDT12.000.020.020.03-0.02-50.00%106188132.81%
NIO221007P000125002022-10-03 3:15PM EDT12.500.030.020.04-0.02-40.00%476117118.75%
NIO221007P000130002022-10-03 3:25PM EDT13.000.050.040.05-0.02-28.57%944256109.38%
NIO221007P000135002022-10-03 3:49PM EDT13.500.080.070.08-0.04-33.33%4912,819103.13%
NIO221007P000140002022-10-03 3:57PM EDT14.000.120.120.13-0.04-25.00%95879496.88%
NIO221007P000145002022-10-03 3:59PM EDT14.500.200.200.21-0.06-23.08%1,220090.63%
NIO221007P000150002022-10-03 3:59PM EDT15.000.350.340.35-0.04-10.26%4,1581,32987.50%
NIO221007P000155002022-10-03 3:58PM EDT15.500.560.540.56-0.01-1.75%4,4112,01684.38%
NIO221007P000160002022-10-03 3:59PM EDT16.000.820.830.86+0.03+3.80%9002,64483.98%
NIO221007P000165002022-10-03 3:59PM EDT16.501.181.171.22+0.08+7.27%1231,07282.03%
NIO221007P000170002022-10-03 3:57PM EDT17.001.601.581.64+0.12+8.11%9,2502,39282.42%
NIO221007P000175002022-10-03 2:48PM EDT17.501.992.022.14+0.10+5.29%401,13489.84%
NIO221007P000180002022-10-03 3:41PM EDT18.002.502.482.63+0.30+13.64%63093.75%
NIO221007P000185002022-10-03 12:24PM EDT18.502.952.953.10+0.23+8.46%548887.50%
NIO221007P000190002022-10-03 1:44PM EDT19.003.453.453.60+0.24+7.48%98096.88%
NIO221007P000195002022-10-03 3:17PM EDT19.503.953.954.05+0.48+13.83%9296128.13%
NIO221007P000200002022-10-03 2:23PM EDT20.004.454.454.55+0.20+4.71%13679139.06%
NIO221007P000205002022-10-03 9:58AM EDT20.504.904.955.05+0.44+9.87%11,244148.44%
NIO221007P000210002022-10-03 10:59AM EDT21.005.455.455.55+0.33+6.45%6483159.38%
NIO221007P000215002022-10-03 3:38PM EDT21.505.935.956.05+0.28+4.96%1567168.75%
NIO221007P000220002022-10-03 2:22PM EDT22.006.446.456.55+0.32+5.23%27261178.13%
NIO221007P000225002022-09-30 2:08PM EDT22.506.726.957.050.00-10156187.50%
NIO221007P000230002022-10-03 10:39AM EDT23.007.157.457.60+2.10+41.58%110168.75%
NIO221007P000235002022-09-23 2:12PM EDT23.506.007.958.100.00-673178.13%
NIO221007P000240002022-09-29 9:43AM EDT24.007.158.408.600.00-12246.09%
NIO221007P000245002022-09-29 10:41AM EDT24.508.518.959.100.00-151190.63%
NIO221007P000250002022-09-27 10:26AM EDT25.007.409.409.600.00-129263.28%
NIO221007P000255002022-09-22 12:59PM EDT25.507.259.9510.100.00--1206.25%
NIO221007P000260002022-09-22 9:47AM EDT26.006.8510.4010.600.00-20279.69%
NIO221007P000270002022-09-21 1:40PM EDT27.008.3311.4011.600.00-20295.31%
NIO221007P000300002022-09-21 12:14PM EDT30.0011.3314.4514.550.00--400296.88%
NIO221007P000350002022-09-21 12:49PM EDT35.0016.2519.4019.550.00-25353.13%