NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:2.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00002000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 3.29 | 2.90 | 3.90 | 0.00 | - | 1 | 11 | 871.88% |
| NIO240517C00002000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 2.97 | 3.40 | 3.85 | 0.00 | - | 1 | 42 | 350.00% |
| NIO240524C00002000 | 2024-05-02 11:55AM EDT | 2024-05-24 | 3.35 | 3.40 | 3.85 | 0.00 | - | 1 | 81 | 281.25% |
| NIO240531C00002000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 2.09 | 3.40 | 3.70 | 0.00 | - | - | 40 | 300.78% |
| NIO240719C00002000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 3.41 | 3.30 | 4.65 | 0.00 | - | 22 | 51 | 266.41% |
| NIO240816C00002000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 3.55 | 3.50 | 4.70 | +0.25 | +7.58% | 4 | 268 | 257.42% |
| NIO240920C00002000 | 2024-05-03 9:34AM EDT | 2024-09-20 | 3.65 | 3.50 | 4.05 | -0.10 | -2.67% | 30 | 71 | 152.34% |
| NIO241115C00002000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 3.43 | 3.25 | 4.10 | 0.00 | - | 5 | 61 | 105.47% |
| NIO241220C00002000 | 2024-05-02 11:08AM EDT | 2024-12-20 | 3.60 | 3.35 | 4.30 | 0.00 | - | 1 | 66 | 127.73% |
| NIO250417C00002000 | 2024-05-03 1:36PM EDT | 2025-04-17 | 3.78 | 3.65 | 3.90 | -0.09 | -2.33% | 2 | 125 | 96.29% |
| NIO250620C00002000 | 2024-05-01 2:23PM EDT | 2025-06-20 | 3.68 | 3.55 | 4.55 | 0.00 | - | 2 | 190 | 123.44% |
| NIO250919C00002000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 3.12 | 1.54 | 6.30 | 0.00 | - | 3 | 27 | 97.46% |
| NIO260116C00002000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 4.07 | 3.65 | 4.55 | -0.03 | -0.73% | 1 | 1,209 | 105.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 23 | 553.13% |
| NIO240517P00002000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 726 | 237.50% |
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 303.13% |
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 11 | 260.94% |
| NIO240719P00002000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.10 | 0.00 | - | 11 | 643 | 147.66% |
| NIO240816P00002000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.19 | +0.01 | +50.00% | 60 | 1,485 | 144.53% |
| NIO240920P00002000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.21 | 0.00 | - | 100 | 1,685 | 131.25% |
| NIO241115P00002000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.15 | 0.00 | - | 7 | 1,822 | 109.38% |
| NIO241220P00002000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 0.09 | 0.11 | 0.17 | 0.00 | - | 5 | 1,368 | 105.47% |
| NIO250417P00002000 | 2024-05-03 11:41AM EDT | 2025-04-17 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 100 | 22 | 94.92% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 0.31 | 0.20 | 0.26 | 0.00 | - | 52 | 1,057 | 92.19% |
| NIO250919P00002000 | 2024-05-02 10:04AM EDT | 2025-09-19 | 0.34 | 0.20 | 0.34 | 0.00 | - | 1 | 749 | 88.28% |
| NIO260116P00002000 | 2024-05-03 2:41PM EDT | 2026-01-16 | 0.41 | 0.39 | 0.44 | +0.02 | +5.13% | 4 | 52,811 | 94.14% |
© 2024 Yahoo. All rights reserved.