NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:5.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00005000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.40 | 0.38 | 0.40 | 0.00 | - | 4,780 | 6,210 | 78.13% |
| NIO240531C00005000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.48 | 0.00 | - | 519 | 5,316 | 77.34% |
| NIO240607C00005000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 0.53 | 0.54 | 0.60 | -0.06 | -10.17% | 437 | 8,382 | 84.38% |
| NIO240614C00005000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 0.63 | 0.63 | 0.67 | -0.01 | -1.56% | 60 | 264 | 87.89% |
| NIO240621C00005000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.70 | 0.69 | 0.73 | +0.03 | +4.48% | 581 | 18,720 | 88.28% |
| NIO240628C00005000 | 2024-05-17 1:19PM EDT | 2024-06-28 | 0.77 | 0.72 | 0.78 | +0.04 | +5.48% | 31 | 321 | 86.52% |
| NIO240719C00005000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.87 | +0.02 | +2.38% | 714 | 13,083 | 83.98% |
| NIO240816C00005000 | 2024-05-17 3:02PM EDT | 2024-08-16 | 0.98 | 0.97 | 1.00 | +0.02 | +2.08% | 102 | 5,485 | 82.42% |
| NIO240920C00005000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 1.12 | 1.11 | 1.16 | -0.02 | -1.75% | 155 | 6,347 | 82.81% |
| NIO241115C00005000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 1.36 | 1.32 | 1.38 | +0.02 | +1.49% | 118 | 1,773 | 84.47% |
| NIO241220C00005000 | 2024-05-17 12:44PM EDT | 2024-12-20 | 1.48 | 1.43 | 1.48 | +0.02 | +1.37% | 10 | 3,289 | 84.38% |
| NIO250117C00005000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 1.56 | 1.50 | 1.57 | +0.02 | +1.30% | 562 | 18,304 | 84.38% |
| NIO250417C00005000 | 2024-05-17 1:56PM EDT | 2025-04-17 | 1.80 | 1.45 | 1.82 | +0.07 | +4.05% | 27 | 24,650 | 77.64% |
| NIO250620C00005000 | 2024-05-17 3:55PM EDT | 2025-06-20 | 1.87 | 1.88 | 1.97 | -0.05 | -2.60% | 22 | 5,742 | 85.94% |
| NIO250919C00005000 | 2024-05-17 9:52AM EDT | 2025-09-19 | 2.19 | 2.10 | 2.16 | +0.08 | +3.79% | 9 | 277 | 87.21% |
| NIO260116C00005000 | 2024-05-17 1:51PM EDT | 2026-01-16 | 2.35 | 2.30 | 2.39 | +0.01 | +0.43% | 294 | 33,246 | 87.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00005000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 6,985 | 8,261 | 76.56% |
| NIO240531P00005000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 3,444 | 4,864 | 77.34% |
| NIO240607P00005000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.27 | 0.27 | 0.30 | -0.03 | -10.00% | 832 | 1,752 | 83.59% |
| NIO240614P00005000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.34 | 0.34 | 0.36 | -0.03 | -8.11% | 137 | 1,357 | 84.38% |
| NIO240621P00005000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.41 | -0.01 | -2.44% | 831 | 57,431 | 83.59% |
| NIO240628P00005000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 0.43 | 0.42 | 0.47 | -0.03 | -6.52% | 55 | 1,219 | 82.81% |
| NIO240719P00005000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 0.54 | 0.52 | 0.55 | -0.02 | -3.57% | 937 | 5,419 | 78.52% |
| NIO240816P00005000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 0.64 | 0.64 | 0.66 | -0.03 | -4.48% | 23 | 12,844 | 76.95% |
| NIO240920P00005000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 0.78 | 0.78 | 0.79 | -0.02 | -2.50% | 1,261 | 39,735 | 76.95% |
| NIO241115P00005000 | 2024-05-17 12:15PM EDT | 2024-11-15 | 0.96 | 0.92 | 0.99 | 0.00 | - | 108 | 3,196 | 76.17% |
| NIO241220P00005000 | 2024-05-17 1:00PM EDT | 2024-12-20 | 1.06 | 1.03 | 1.07 | +0.01 | +0.95% | 127 | 24,622 | 75.98% |
| NIO250117P00005000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 1.11 | 1.10 | 1.14 | -0.03 | -2.63% | 348 | 67,318 | 75.98% |
| NIO250417P00005000 | 2024-05-17 3:42PM EDT | 2025-04-17 | 1.30 | 1.28 | 1.39 | 0.00 | - | 126 | 161 | 76.56% |
| NIO250620P00005000 | 2024-05-15 1:31PM EDT | 2025-06-20 | 1.41 | 1.38 | 1.46 | 0.00 | - | 1,601 | 1,834 | 74.41% |
| NIO250919P00005000 | 2024-05-17 3:47PM EDT | 2025-09-19 | 1.57 | 1.54 | 1.60 | -0.02 | -1.26% | 5 | 206 | 74.02% |
| NIO260116P00005000 | 2024-05-17 11:39AM EDT | 2026-01-16 | 1.74 | 1.72 | 1.77 | -0.01 | -0.57% | 163 | 54,305 | 73.78% |
© 2024 Yahoo. All rights reserved.