NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:9.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00009000 | 2024-05-07 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 11,082 | 134.38% |
| NIO240524C00009000 | 2024-05-06 12:06PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 210 | 125.00% |
| NIO240531C00009000 | 2024-05-07 1:14PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 29 | 532 | 103.13% |
| NIO240607C00009000 | 2024-05-07 2:56PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 10 | 163 | 99.22% |
| NIO240621C00009000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 447 | 46,000 | 91.41% |
| NIO240719C00009000 | 2024-05-07 2:59PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 185 | 969 | 80.86% |
| NIO240816C00009000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 58 | 5,849 | 79.49% |
| NIO240920C00009000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.29 | -0.05 | -15.15% | 121 | 3,704 | 78.91% |
| NIO241115C00009000 | 2024-05-06 3:31PM EDT | 2024-11-15 | 0.49 | 0.40 | 0.42 | +0.02 | +4.26% | 4 | 13,666 | 77.44% |
| NIO250117C00009000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 0.62 | 0.37 | 0.80 | -0.07 | -10.14% | 79 | 63 | 78.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00009000 | 2024-05-06 11:28AM EDT | 2024-05-10 | 3.40 | 2.87 | 4.50 | 0.00 | - | 10 | 10 | 415.63% |
| NIO240517P00009000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 3.57 | 3.40 | 3.75 | 0.00 | - | 38 | 631 | 199.22% |
| NIO240531P00009000 | 2024-04-18 9:36AM EDT | 2024-05-31 | 5.10 | 3.45 | 3.55 | 0.00 | - | - | 0 | 87.50% |
| NIO240607P00009000 | 2024-05-02 1:56PM EDT | 2024-06-07 | 3.45 | 3.25 | 3.85 | 0.00 | - | - | 1 | 107.81% |
| NIO240621P00009000 | 2024-05-06 11:41AM EDT | 2024-06-21 | 3.35 | 3.25 | 3.55 | 0.00 | - | 1 | 1,290 | 89.84% |
| NIO240719P00009000 | 2024-04-26 10:34AM EDT | 2024-07-19 | 4.58 | 3.50 | 3.60 | 0.00 | - | 34 | 112 | 71.09% |
| NIO240816P00009000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 3.50 | 3.55 | 3.65 | +0.09 | +2.64% | 5 | 1,144 | 69.92% |
| NIO240920P00009000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 3.51 | 3.60 | 3.70 | 0.00 | - | 1 | 335 | 66.80% |
| NIO241115P00009000 | 2024-05-02 11:04AM EDT | 2024-11-15 | 3.83 | 3.70 | 3.80 | 0.00 | - | 2 | 312 | 65.63% |
© 2024 Yahoo. All rights reserved.