NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00005000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 50.00% |
| NIO240503C00005000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,638 | 0 | 50.00% |
| NIO240510C00005000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 25.00% |
| NIO240517C00005000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 25.00% |
| NIO240524C00005000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,879 | 0 | 25.00% |
| NIO240531C00005000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| NIO240621C00005000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 12.50% |
| NIO240719C00005000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 12.50% |
| NIO240816C00005000 | 2024-04-22 2:46PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| NIO240920C00005000 | 2024-04-22 3:46PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NIO241115C00005000 | 2024-04-22 3:29PM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| NIO241220C00005000 | 2024-04-22 3:58PM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| NIO250117C00005000 | 2024-04-22 3:58PM EDT | 2025-01-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| NIO250417C00005000 | 2024-04-22 3:58PM EDT | 2025-04-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| NIO250620C00005000 | 2024-04-22 3:47PM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NIO250919C00005000 | 2024-04-22 3:56PM EDT | 2025-09-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NIO260116C00005000 | 2024-04-22 3:35PM EDT | 2026-01-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00005000 | 2024-04-22 3:27PM EDT | 2024-04-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| NIO240503P00005000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 1.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NIO240510P00005000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO240517P00005000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NIO240524P00005000 | 2024-04-22 12:14PM EDT | 2024-05-24 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO240531P00005000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO240621P00005000 | 2024-04-22 3:40PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| NIO240719P00005000 | 2024-04-22 2:45PM EDT | 2024-07-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO240816P00005000 | 2024-04-22 2:48PM EDT | 2024-08-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NIO240920P00005000 | 2024-04-22 3:19PM EDT | 2024-09-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NIO241115P00005000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO241220P00005000 | 2024-04-22 2:41PM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NIO250117P00005000 | 2024-04-22 3:48PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NIO250417P00005000 | 2024-04-16 12:51PM EDT | 2025-04-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NIO250620P00005000 | 2024-04-19 12:21PM EDT | 2025-06-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO250919P00005000 | 2024-04-22 11:28AM EDT | 2025-09-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO260116P00005000 | 2024-04-22 3:58PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.