NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241011C00000500 | 2024-09-25 12:39PM EDT | 0.50 | 5.67 | 5.60 | 6.95 | 0.00 | - | 1 | 2 | 775.00% |
| NIO241011C00001000 | 2024-10-03 2:25PM EDT | 1.00 | 5.80 | 5.05 | 6.00 | 0.00 | - | 20 | 11 | 1,231.25% |
| NIO241011C00001500 | 2024-09-30 11:04AM EDT | 1.50 | 5.95 | 4.55 | 6.95 | 0.00 | - | 1 | 1 | 1,265.63% |
| NIO241011C00002000 | 2024-10-03 10:57AM EDT | 2.00 | 4.70 | 3.90 | 5.65 | 0.00 | - | 1 | 12 | 375.00% |
| NIO241011C00002500 | 2024-09-27 10:28AM EDT | 2.50 | 4.05 | 3.20 | 5.35 | 0.00 | - | 1 | 1 | 300.00% |
| NIO241011C00003000 | 2024-10-04 11:46AM EDT | 3.00 | 3.70 | 3.60 | 4.75 | -0.75 | -16.85% | 5 | 1 | 667.19% |
| NIO241011C00003500 | 2024-10-04 3:03PM EDT | 3.50 | 3.22 | 3.00 | 4.25 | -0.13 | -3.88% | 23 | 79 | 535.94% |
| NIO241011C00004000 | 2024-10-04 12:33PM EDT | 4.00 | 2.77 | 2.57 | 3.00 | -0.33 | -10.65% | 45 | 212 | 196.88% |
| NIO241011C00004500 | 2024-10-04 3:45PM EDT | 4.50 | 2.30 | 2.06 | 2.33 | -0.01 | -0.43% | 430 | 2,745 | 212.50% |
| NIO241011C00005000 | 2024-10-04 3:51PM EDT | 5.00 | 1.80 | 1.75 | 1.99 | +0.06 | +3.45% | 179 | 3,664 | 193.75% |
| NIO241011C00005500 | 2024-10-04 3:59PM EDT | 5.50 | 1.29 | 1.25 | 1.50 | +0.03 | +2.38% | 723 | 4,080 | 150.00% |
| NIO241011C00006000 | 2024-10-04 3:59PM EDT | 6.00 | 0.84 | 0.83 | 0.87 | 0.00 | - | 2,573 | 5,001 | 94.53% |
| NIO241011C00006500 | 2024-10-04 3:59PM EDT | 6.50 | 0.49 | 0.49 | 0.50 | -0.02 | -3.92% | 5,043 | 10,049 | 93.75% |
| NIO241011C00007000 | 2024-10-04 3:59PM EDT | 7.00 | 0.29 | 0.28 | 0.29 | -0.05 | -14.71% | 17,958 | 16,640 | 102.34% |
| NIO241011C00007500 | 2024-10-04 3:59PM EDT | 7.50 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 10,987 | 10,061 | 110.94% |
| NIO241011C00008000 | 2024-10-04 3:59PM EDT | 8.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 6,736 | 11,998 | 121.88% |
| NIO241011C00008500 | 2024-10-04 3:58PM EDT | 8.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 3,079 | 6,023 | 128.91% |
| NIO241011C00009000 | 2024-10-04 3:52PM EDT | 9.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,123 | 6,258 | 138.28% |
| NIO241011C00009500 | 2024-10-04 3:58PM EDT | 9.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 302 | 2,056 | 150.00% |
| NIO241011C00010000 | 2024-10-04 3:59PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 932 | 9,281 | 156.25% |
| NIO241011C00010500 | 2024-10-04 3:50PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 814 | 1,317 | 156.25% |
| NIO241011C00011000 | 2024-10-04 3:46PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 380 | 1,681 | 162.50% |
| NIO241011C00011500 | 2024-10-02 3:54PM EDT | 11.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | 302 | 1,823 | 337.50% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241011P00002500 | 2024-09-18 12:41PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 300.00% |
| NIO241011P00003000 | 2024-09-18 2:57PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 250.00% |
| NIO241011P00003500 | 2024-09-30 1:30PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 682 | 206.25% |
| NIO241011P00004000 | 2024-10-03 3:07PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,788 | 168.75% |
| NIO241011P00004500 | 2024-10-04 2:23PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 4,182 | 137.50% |
| NIO241011P00005000 | 2024-10-04 3:13PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 461 | 5,479 | 121.88% |
| NIO241011P00005500 | 2024-10-04 3:46PM EDT | 5.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,034 | 4,502 | 104.69% |
| NIO241011P00006000 | 2024-10-04 3:59PM EDT | 6.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 5,725 | 7,922 | 92.19% |
| NIO241011P00006500 | 2024-10-04 3:59PM EDT | 6.50 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 71,331 | 6,775 | 93.75% |
| NIO241011P00007000 | 2024-10-04 3:56PM EDT | 7.00 | 0.50 | 0.49 | 0.52 | -0.12 | -19.35% | 2,116 | 4,214 | 99.61% |
| NIO241011P00007500 | 2024-10-04 3:55PM EDT | 7.50 | 0.88 | 0.87 | 0.95 | -0.12 | -12.00% | 152 | 565 | 115.63% |
| NIO241011P00008500 | 2024-10-04 11:50AM EDT | 8.50 | 1.86 | 1.77 | 1.94 | +0.01 | +0.54% | 4 | 17 | 157.03% |
| NIO241011P00009000 | 2024-10-02 12:11PM EDT | 9.00 | 2.30 | 2.15 | 2.53 | +0.24 | +11.65% | 5 | 11 | 174.22% |
| NIO241011P00011500 | 2024-09-30 9:30AM EDT | 11.50 | 3.35 | 3.70 | 5.80 | 0.00 | - | 1 | 0 | 190.63% |
© 2024 Yahoo. All rights reserved.