NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00000500 | 2024-05-31 11:16AM EDT | 0.50 | 4.86 | 4.05 | 5.60 | +0.49 | +11.21% | 1 | 5 | 0.00% |
| NIO240531C00001000 | 2024-05-02 11:55AM EDT | 1.00 | 4.36 | 4.00 | 6.40 | 0.00 | - | - | 0 | 6,300.00% |
| NIO240531C00001500 | 2024-05-01 3:48PM EDT | 1.50 | 3.80 | 3.40 | 5.90 | 0.00 | - | 1 | 0 | 4,000.00% |
| NIO240531C00002000 | 2024-05-29 12:28PM EDT | 2.00 | 2.95 | 3.35 | 3.45 | 0.00 | - | 3 | 0 | 1,150.00% |
| NIO240531C00002500 | 2024-05-30 1:57PM EDT | 2.50 | 2.90 | 2.89 | 2.94 | +0.50 | +20.83% | 2 | 40 | 650.00% |
| NIO240531C00003000 | 2024-05-30 2:57PM EDT | 3.00 | 2.41 | 2.40 | 2.44 | +0.42 | +21.11% | 6 | 150 | 562.50% |
| NIO240531C00003500 | 2024-05-30 1:57PM EDT | 3.50 | 1.80 | 1.90 | 1.94 | +0.37 | +25.87% | 6 | 254 | 425.00% |
| NIO240531C00004000 | 2024-05-31 3:27PM EDT | 4.00 | 1.41 | 1.22 | 1.42 | +0.44 | +45.36% | 444 | 1,817 | 312.50% |
| NIO240531C00004500 | 2024-05-31 3:05PM EDT | 4.50 | 0.90 | 0.84 | 0.94 | +0.46 | +104.55% | 1,083 | 3,389 | 268.75% |
| NIO240531C00005000 | 2024-05-31 3:30PM EDT | 5.00 | 0.42 | 0.39 | 0.43 | +0.33 | +412.50% | 9,367 | 15,246 | 50.00% |
| NIO240531C00005500 | 2024-05-31 3:25PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | +0.00 | +0.00% | 23,139 | 25,805 | 34.38% |
| NIO240531C00006000 | 2024-05-31 3:28PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 517 | 16,951 | 112.50% |
| NIO240531C00006500 | 2024-05-31 2:15PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 5,921 | 175.00% |
| NIO240531C00007000 | 2024-05-31 1:54PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 6,362 | 237.50% |
| NIO240531C00007500 | 2024-05-31 3:26PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 4,862 | 287.50% |
| NIO240531C00008000 | 2024-05-31 11:11AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,722 | 325.00% |
| NIO240531C00008500 | 2024-05-28 9:37AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,524 | 375.00% |
| NIO240531C00009000 | 2024-05-21 1:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 2,060 | 425.00% |
| NIO240531C00010000 | 2024-05-22 10:26AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 290 | 487.50% |
| NIO240531C00010500 | 2024-05-30 1:27PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 525.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00002000 | 2024-05-24 10:43AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 825.00% |
| NIO240531P00002500 | 2024-05-29 12:47PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 650.00% |
| NIO240531P00003000 | 2024-05-29 10:55AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 500.00% |
| NIO240531P00003500 | 2024-05-29 2:19PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 387.50% |
| NIO240531P00004000 | 2024-05-30 2:51PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,067 | 275.00% |
| NIO240531P00004500 | 2024-05-31 3:16PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 5,961 | 187.50% |
| NIO240531P00005000 | 2024-05-31 3:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 907 | 13,449 | 87.50% |
| NIO240531P00005500 | 2024-05-31 3:27PM EDT | 5.50 | 0.09 | 0.09 | 0.11 | -0.50 | -84.75% | 4,011 | 3,197 | 46.88% |
| NIO240531P00006000 | 2024-05-31 3:27PM EDT | 6.00 | 0.58 | 0.58 | 0.61 | -0.50 | -46.30% | 760 | 993 | 112.50% |
| NIO240531P00006500 | 2024-05-31 2:32PM EDT | 6.50 | 1.02 | 1.06 | 1.21 | -0.51 | -33.33% | 22 | 140 | 281.25% |
| NIO240531P00007000 | 2024-05-31 12:16PM EDT | 7.00 | 1.72 | 1.56 | 1.62 | -0.35 | -16.91% | 3 | 0 | 100.00% |
| NIO240531P00007500 | 2024-05-13 10:32AM EDT | 7.50 | 2.15 | 2.06 | 2.10 | 0.00 | - | 2 | 0 | 318.75% |
| NIO240531P00008000 | 2024-05-31 9:55AM EDT | 8.00 | 2.64 | 2.57 | 2.73 | -0.46 | -14.84% | 2 | 14 | 518.75% |
| NIO240531P00008500 | 2024-05-23 1:41PM EDT | 8.50 | 3.75 | 2.88 | 3.10 | 0.00 | - | - | 0 | 412.50% |
| NIO240531P00009000 | 2024-05-23 9:52AM EDT | 9.00 | 4.15 | 3.50 | 3.65 | 0.00 | - | 6 | 0 | 631.25% |
| NIO240531P00009500 | 2024-05-24 2:15PM EDT | 9.50 | 4.68 | 4.00 | 4.90 | 0.00 | - | 2 | 0 | 1,112.50% |
| NIO240531P00010000 | 2024-05-24 11:03AM EDT | 10.00 | 5.20 | 4.50 | 4.65 | 0.00 | - | 2 | 0 | 721.88% |
© 2024 Yahoo. All rights reserved.