NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:1.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00001000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 4.70 | 3.70 | 6.20 | 0.00 | - | 1 | 0 | 7,200.00% |
| NIO240517C00001000 | 2024-05-09 1:03PM EDT | 2024-05-17 | 4.30 | 3.20 | 4.95 | 0.00 | - | 4 | 27 | 50.00% |
| NIO240524C00001000 | 2024-05-02 9:46AM EDT | 2024-05-24 | 4.30 | 4.05 | 4.15 | 0.00 | - | - | 1 | 437.50% |
| NIO240531C00001000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 4.36 | 3.90 | 4.25 | 0.00 | - | - | 0 | 50.00% |
| NIO240621C00001000 | 2024-05-09 12:01PM EDT | 2024-06-21 | 4.30 | 4.05 | 4.15 | 0.00 | - | 1 | 122 | 259.38% |
| NIO240719C00001000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 3.70 | 4.30 | 4.40 | 0.00 | - | 1 | 1 | 384.38% |
| NIO240816C00001000 | 2024-05-10 10:15AM EDT | 2024-08-16 | 4.20 | 3.65 | 4.65 | -0.57 | -11.95% | 1 | 197 | 215.63% |
| NIO240920C00001000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 4.50 | 4.05 | 4.30 | 0.00 | - | 7 | 39 | 199.61% |
| NIO241115C00001000 | 2024-04-25 11:31AM EDT | 2024-11-15 | 3.15 | 4.05 | 4.25 | 0.00 | - | 2 | 29 | 155.47% |
| NIO241220C00001000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 4.30 | 4.10 | 4.25 | 0.00 | - | 18 | 312 | 153.91% |
| NIO250117C00001000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 4.90 | 4.00 | 4.20 | 0.00 | - | 2 | 214 | 106.25% |
| NIO250417C00001000 | 2024-04-29 1:25PM EDT | 2025-04-17 | 3.70 | 2.32 | 6.30 | 0.00 | - | 12 | 24 | 164.06% |
| NIO250620C00001000 | 2024-05-01 12:45PM EDT | 2025-06-20 | 4.40 | 2.04 | 5.45 | 0.00 | - | 2 | 2 | 0.00% |
| NIO250919C00001000 | 2024-05-09 10:06AM EDT | 2025-09-19 | 4.45 | 2.54 | 5.50 | 0.00 | - | 1 | 5 | 0.00% |
| NIO260116C00001000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 4.30 | 4.20 | 4.35 | -0.20 | -4.44% | 3 | 422 | 115.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00001000 | 2024-04-05 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 550.00% |
| NIO240621P00001000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 24 | 250.00% |
| NIO240816P00001000 | 2024-04-16 10:10AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 204.69% |
| NIO240920P00001000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 597 | 179.69% |
| NIO241115P00001000 | 2024-05-01 10:57AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.13 | 0.00 | - | 100 | 1,092 | 150.00% |
| NIO241220P00001000 | 2024-05-09 3:15PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.08 | 0.00 | - | 100 | 2,227 | 124.22% |
| NIO250117P00001000 | 2024-05-10 11:45AM EDT | 2025-01-17 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 2 | 5,185 | 120.31% |
| NIO250417P00001000 | 2024-05-10 10:19AM EDT | 2025-04-17 | 0.07 | 0.02 | 0.43 | 0.00 | - | 114 | 434 | 161.72% |
| NIO250620P00001000 | 2024-05-09 3:17PM EDT | 2025-06-20 | 0.11 | 0.06 | 0.12 | 0.00 | - | 120 | 461 | 111.72% |
| NIO250919P00001000 | 2024-05-09 3:18PM EDT | 2025-09-19 | 0.11 | 0.09 | 0.38 | 0.00 | - | 120 | 108 | 136.33% |
| NIO260116P00001000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 0.21 | 0.13 | 0.15 | +0.03 | +16.67% | 2 | 1,043 | 102.73% |
© 2024 Yahoo. All rights reserved.