NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:6.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00006000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 5,983 | 10,484 | 79.69% |
| NIO240517C00006000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 3,141 | 28,347 | 77.34% |
| NIO240524C00006000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 324 | 1,903 | 80.08% |
| NIO240531C00006000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 618 | 5,502 | 79.30% |
| NIO240607C00006000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.42 | -0.04 | -9.09% | 409 | 1,868 | 82.81% |
| NIO240621C00006000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.49 | -0.02 | -4.00% | 4,423 | 27,648 | 79.88% |
| NIO240719C00006000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.63 | 0.61 | 0.63 | -0.02 | -3.08% | 492 | 2,786 | 77.54% |
| NIO240816C00006000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 0.75 | 0.74 | 0.77 | -0.03 | -3.85% | 496 | 9,204 | 77.73% |
| NIO240920C00006000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.93 | 0.90 | 0.93 | -0.01 | -1.06% | 219 | 15,026 | 78.91% |
| NIO241115C00006000 | 2024-05-03 1:46PM EDT | 2024-11-15 | 1.08 | 1.09 | 1.15 | -0.05 | -4.42% | 208 | 2,010 | 79.39% |
| NIO241220C00006000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 1.24 | 1.15 | 1.25 | -0.02 | -1.59% | 59 | 3,357 | 77.73% |
| NIO250117C00006000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 1.28 | 1.28 | 1.34 | -0.07 | -5.19% | 228 | 4,068 | 79.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00006000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.52 | 0.52 | 0.55 | -0.03 | -5.45% | 302 | 2,039 | 83.59% |
| NIO240517P00006000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.61 | 0.59 | 0.61 | -0.01 | -1.61% | 151 | 28,229 | 75.78% |
| NIO240524P00006000 | 2024-05-03 1:22PM EDT | 2024-05-24 | 0.72 | 0.65 | 0.91 | +0.05 | +7.46% | 14 | 263 | 97.27% |
| NIO240531P00006000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 0.81 | 0.72 | 0.76 | +0.07 | +9.46% | 23 | 238 | 77.73% |
| NIO240621P00006000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 0.90 | 0.87 | 0.90 | +0.02 | +2.27% | 237 | 43,138 | 76.95% |
| NIO240719P00006000 | 2024-05-03 11:36AM EDT | 2024-07-19 | 1.05 | 0.99 | 1.02 | +0.05 | +5.00% | 15 | 465 | 73.05% |
| NIO240816P00006000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 1.13 | 1.11 | 1.13 | +0.02 | +1.80% | 10 | 7,321 | 72.27% |
| NIO240920P00006000 | 2024-05-03 1:04PM EDT | 2024-09-20 | 1.28 | 1.24 | 1.27 | +0.07 | +5.79% | 126 | 14,581 | 72.46% |
| NIO241115P00006000 | 2024-05-03 3:06PM EDT | 2024-11-15 | 1.44 | 1.40 | 1.79 | -0.12 | -7.69% | 4 | 731 | 82.23% |
| NIO241220P00006000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 1.51 | 1.49 | 1.53 | -0.01 | -0.66% | 16 | 2,307 | 70.90% |
| NIO250117P00006000 | 2024-05-03 12:51PM EDT | 2025-01-17 | 1.60 | 1.56 | 1.60 | +0.01 | +0.63% | 2 | 1,469 | 70.70% |
© 2024 Yahoo. All rights reserved.