NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00015000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 8,132 | 187.50% |
| NIO240621C00015000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 27,438 | 121.88% |
| NIO240816C00015000 | 2024-04-23 12:47PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 5 | 1,724 | 103.13% |
| NIO240920C00015000 | 2024-04-23 9:41AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 2,113 | 90.63% |
| NIO241115C00015000 | 2024-04-23 1:39PM EDT | 2024-11-15 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 14 | 1,403 | 85.94% |
| NIO241220C00015000 | 2024-04-23 10:06AM EDT | 2024-12-20 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 2 | 10,080 | 84.77% |
| NIO250117C00015000 | 2024-04-23 1:53PM EDT | 2025-01-17 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 6,620 | 36,114 | 85.55% |
| NIO260116C00015000 | 2024-04-23 11:38AM EDT | 2026-01-16 | 0.43 | 0.43 | 0.47 | -0.02 | -4.44% | 154 | 8,438 | 83.11% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00015000 | 2024-04-09 10:47AM EDT | 2024-05-17 | 10.25 | 10.85 | 11.00 | 0.00 | - | 262 | 0 | 229.69% |
| NIO240621P00015000 | 2024-03-28 9:47AM EDT | 2024-06-21 | 10.30 | 10.90 | 10.95 | 0.00 | - | 1 | 1 | 148.44% |
| NIO240816P00015000 | 2023-12-28 4:55PM EDT | 2024-08-16 | 6.10 | 8.60 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| NIO240920P00015000 | 2024-03-21 9:39AM EDT | 2024-09-20 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 186.91% |
| NIO241115P00015000 | 2024-03-28 9:47AM EDT | 2024-11-15 | 10.30 | 10.80 | 10.95 | 0.00 | - | 3 | 3 | 89.06% |
| NIO241220P00015000 | 2024-03-06 1:59PM EDT | 2024-12-20 | 9.20 | 9.15 | 12.05 | 0.00 | - | 4 | 0 | 190.63% |
| NIO250117P00015000 | 2024-04-08 11:41AM EDT | 2025-01-17 | 10.55 | 10.85 | 11.00 | 0.00 | - | 1 | 6 | 70.31% |
| NIO260116P00015000 | 2024-04-23 9:39AM EDT | 2026-01-16 | 10.90 | 10.90 | 11.00 | -0.11 | -1.00% | 56 | 2,372 | 51.17% |
© 2024 Yahoo. All rights reserved.