NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO221007C00010000 | 2022-10-03 9:39AM EDT | 10.00 | 5.45 | 5.35 | 5.60 | -0.70 | -11.38% | 2 | 17 | 281.25% |
| NIO221007C00010500 | 2022-09-30 9:41AM EDT | 10.50 | 5.01 | 4.95 | 5.10 | 0.00 | - | 2 | 1 | 203.13% |
| NIO221007C00011000 | 2022-09-29 3:23PM EDT | 11.00 | 4.65 | 4.30 | 4.65 | 0.00 | - | 2 | 5 | 253.13% |
| NIO221007C00011500 | 2022-09-30 9:55AM EDT | 11.50 | 4.30 | 3.95 | 4.15 | 0.00 | - | 2 | 1 | 179.69% |
| NIO221007C00012000 | 2022-10-03 10:53AM EDT | 12.00 | 3.60 | 3.45 | 3.60 | -0.30 | -7.69% | 22 | 16 | 142.19% |
| NIO221007C00012500 | 2022-10-03 3:21PM EDT | 12.50 | 3.14 | 2.96 | 3.15 | -0.36 | -10.29% | 2 | 4 | 139.84% |
| NIO221007C00013000 | 2022-10-03 1:28PM EDT | 13.00 | 2.60 | 2.44 | 2.64 | -0.35 | -11.86% | 5 | 49 | 112.50% |
| NIO221007C00013500 | 2022-10-03 3:04PM EDT | 13.50 | 2.19 | 2.04 | 2.11 | -0.21 | -8.75% | 11 | 110 | 107.03% |
| NIO221007C00014000 | 2022-10-03 2:31PM EDT | 14.00 | 1.65 | 1.45 | 1.73 | -0.57 | -25.68% | 472 | 39 | 89.84% |
| NIO221007C00014500 | 2022-10-03 3:59PM EDT | 14.50 | 1.20 | 1.20 | 1.25 | -0.32 | -21.05% | 1,158 | 439 | 96.88% |
| NIO221007C00015000 | 2022-10-03 3:59PM EDT | 15.00 | 0.85 | 0.81 | 0.87 | -0.31 | -26.72% | 1,976 | 0 | 88.28% |
| NIO221007C00015500 | 2022-10-03 3:58PM EDT | 15.50 | 0.57 | 0.54 | 0.56 | -0.27 | -32.14% | 4,683 | 1,791 | 85.94% |
| NIO221007C00016000 | 2022-10-03 3:59PM EDT | 16.00 | 0.34 | 0.32 | 0.34 | -0.24 | -41.38% | 6,849 | 3,249 | 83.20% |
| NIO221007C00016500 | 2022-10-03 3:59PM EDT | 16.50 | 0.20 | 0.19 | 0.20 | -0.19 | -48.72% | 4,546 | 0 | 83.98% |
| NIO221007C00017000 | 2022-10-03 3:59PM EDT | 17.00 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 7,103 | 6,307 | 85.16% |
| NIO221007C00017500 | 2022-10-03 3:58PM EDT | 17.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 3,335 | 2,134 | 87.50% |
| NIO221007C00018000 | 2022-10-03 3:59PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 3,768 | 6,443 | 93.75% |
| NIO221007C00018500 | 2022-10-03 3:51PM EDT | 18.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 3,554 | 2,365 | 98.44% |
| NIO221007C00019000 | 2022-10-03 3:55PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,756 | 3,726 | 106.25% |
| NIO221007C00019500 | 2022-10-03 3:59PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 470 | 1,975 | 107.81% |
| NIO221007C00020000 | 2022-10-03 3:58PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,427 | 4,905 | 118.75% |
| NIO221007C00020500 | 2022-10-03 2:57PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 205 | 913 | 118.75% |
| NIO221007C00021000 | 2022-10-03 3:34PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 123 | 2,555 | 142.19% |
| NIO221007C00021500 | 2022-10-03 3:44PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 269 | 1,288 | 50.00% |
| NIO221007C00022000 | 2022-10-03 3:19PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 317 | 3,351 | 153.13% |
| NIO221007C00022500 | 2022-10-03 3:45PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 213 | 0 | 153.13% |
| NIO221007C00023000 | 2022-10-03 3:32PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,735 | 150.00% |
| NIO221007C00023500 | 2022-09-30 11:02AM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 36 | 455 | 168.75% |
| NIO221007C00024000 | 2022-10-03 3:46PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 69 | 1,196 | 175.00% |
| NIO221007C00024500 | 2022-10-03 12:14PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 281 | 181.25% |
| NIO221007C00025000 | 2022-10-03 3:11PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,372 | 175.00% |
| NIO221007C00025500 | 2022-10-03 3:11PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 29 | 181.25% |
| NIO221007C00026000 | 2022-09-30 10:10AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 595 | 50.00% |
| NIO221007C00026500 | 2022-10-03 3:11PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 155 | 193.75% |
| NIO221007C00027000 | 2022-10-03 2:16PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 596 | 196.88% |
| NIO221007C00027500 | 2022-09-29 11:10AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 206.25% |
| NIO221007C00028000 | 2022-10-03 3:10PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 0 | 212.50% |
| NIO221007C00029000 | 2022-10-03 3:10PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 167 | 225.00% |
| NIO221007C00030000 | 2022-09-30 12:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 900 | 50.00% |
| NIO221007C00031000 | 2022-09-22 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 237.50% |
| NIO221007C00035000 | 2022-10-03 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 176 | 275.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO221007P00005000 | 2022-10-03 9:32AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 33 | 412.50% |
| NIO221007P00010000 | 2022-09-30 3:02PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 66 | 611 | 168.75% |
| NIO221007P00010500 | 2022-10-03 10:01AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 103 | 54 | 168.75% |
| NIO221007P00011000 | 2022-10-03 11:36AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 231 | 412 | 150.00% |
| NIO221007P00011500 | 2022-10-03 11:29AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 94 | 0 | 140.63% |
| NIO221007P00012000 | 2022-10-03 3:46PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 106 | 188 | 132.81% |
| NIO221007P00012500 | 2022-10-03 3:15PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 476 | 117 | 118.75% |
| NIO221007P00013000 | 2022-10-03 3:25PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 944 | 256 | 109.38% |
| NIO221007P00013500 | 2022-10-03 3:49PM EDT | 13.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 491 | 2,819 | 103.13% |
| NIO221007P00014000 | 2022-10-03 3:57PM EDT | 14.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 958 | 794 | 96.88% |
| NIO221007P00014500 | 2022-10-03 3:59PM EDT | 14.50 | 0.20 | 0.20 | 0.21 | -0.06 | -23.08% | 1,220 | 0 | 90.63% |
| NIO221007P00015000 | 2022-10-03 3:59PM EDT | 15.00 | 0.35 | 0.34 | 0.35 | -0.04 | -10.26% | 4,158 | 1,329 | 87.50% |
| NIO221007P00015500 | 2022-10-03 3:58PM EDT | 15.50 | 0.56 | 0.54 | 0.56 | -0.01 | -1.75% | 4,411 | 2,016 | 84.38% |
| NIO221007P00016000 | 2022-10-03 3:59PM EDT | 16.00 | 0.82 | 0.83 | 0.86 | +0.03 | +3.80% | 900 | 2,644 | 83.98% |
| NIO221007P00016500 | 2022-10-03 3:59PM EDT | 16.50 | 1.18 | 1.17 | 1.22 | +0.08 | +7.27% | 123 | 1,072 | 82.03% |
| NIO221007P00017000 | 2022-10-03 3:57PM EDT | 17.00 | 1.60 | 1.58 | 1.64 | +0.12 | +8.11% | 9,250 | 2,392 | 82.42% |
| NIO221007P00017500 | 2022-10-03 2:48PM EDT | 17.50 | 1.99 | 2.02 | 2.14 | +0.10 | +5.29% | 40 | 1,134 | 89.84% |
| NIO221007P00018000 | 2022-10-03 3:41PM EDT | 18.00 | 2.50 | 2.48 | 2.63 | +0.30 | +13.64% | 63 | 0 | 93.75% |
| NIO221007P00018500 | 2022-10-03 12:24PM EDT | 18.50 | 2.95 | 2.95 | 3.10 | +0.23 | +8.46% | 5 | 488 | 87.50% |
| NIO221007P00019000 | 2022-10-03 1:44PM EDT | 19.00 | 3.45 | 3.45 | 3.60 | +0.24 | +7.48% | 98 | 0 | 96.88% |
| NIO221007P00019500 | 2022-10-03 3:17PM EDT | 19.50 | 3.95 | 3.95 | 4.05 | +0.48 | +13.83% | 9 | 296 | 128.13% |
| NIO221007P00020000 | 2022-10-03 2:23PM EDT | 20.00 | 4.45 | 4.45 | 4.55 | +0.20 | +4.71% | 13 | 679 | 139.06% |
| NIO221007P00020500 | 2022-10-03 9:58AM EDT | 20.50 | 4.90 | 4.95 | 5.05 | +0.44 | +9.87% | 1 | 1,244 | 148.44% |
| NIO221007P00021000 | 2022-10-03 10:59AM EDT | 21.00 | 5.45 | 5.45 | 5.55 | +0.33 | +6.45% | 6 | 483 | 159.38% |
| NIO221007P00021500 | 2022-10-03 3:38PM EDT | 21.50 | 5.93 | 5.95 | 6.05 | +0.28 | +4.96% | 1 | 567 | 168.75% |
| NIO221007P00022000 | 2022-10-03 2:22PM EDT | 22.00 | 6.44 | 6.45 | 6.55 | +0.32 | +5.23% | 27 | 261 | 178.13% |
| NIO221007P00022500 | 2022-09-30 2:08PM EDT | 22.50 | 6.72 | 6.95 | 7.05 | 0.00 | - | 10 | 156 | 187.50% |
| NIO221007P00023000 | 2022-10-03 10:39AM EDT | 23.00 | 7.15 | 7.45 | 7.60 | +2.10 | +41.58% | 11 | 0 | 168.75% |
| NIO221007P00023500 | 2022-09-23 2:12PM EDT | 23.50 | 6.00 | 7.95 | 8.10 | 0.00 | - | 6 | 73 | 178.13% |
| NIO221007P00024000 | 2022-09-29 9:43AM EDT | 24.00 | 7.15 | 8.40 | 8.60 | 0.00 | - | 1 | 2 | 246.09% |
| NIO221007P00024500 | 2022-09-29 10:41AM EDT | 24.50 | 8.51 | 8.95 | 9.10 | 0.00 | - | 1 | 51 | 190.63% |
| NIO221007P00025000 | 2022-09-27 10:26AM EDT | 25.00 | 7.40 | 9.40 | 9.60 | 0.00 | - | 1 | 29 | 263.28% |
| NIO221007P00025500 | 2022-09-22 12:59PM EDT | 25.50 | 7.25 | 9.95 | 10.10 | 0.00 | - | - | 1 | 206.25% |
| NIO221007P00026000 | 2022-09-22 9:47AM EDT | 26.00 | 6.85 | 10.40 | 10.60 | 0.00 | - | 2 | 0 | 279.69% |
| NIO221007P00027000 | 2022-09-21 1:40PM EDT | 27.00 | 8.33 | 11.40 | 11.60 | 0.00 | - | 2 | 0 | 295.31% |
| NIO221007P00030000 | 2022-09-21 12:14PM EDT | 30.00 | 11.33 | 14.45 | 14.55 | 0.00 | - | - | 400 | 296.88% |
| NIO221007P00035000 | 2022-09-21 12:49PM EDT | 35.00 | 16.25 | 19.40 | 19.55 | 0.00 | - | 2 | 5 | 353.13% |
© 2022 Yahoo. All rights reserved.
