NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241018C00001000 | 2024-10-10 12:10PM EDT | 1.00 | 5.30 | 5.00 | 6.75 | -0.48 | -8.30% | 3 | 27 | 1,800.00% |
| NIO241018C00002000 | 2024-10-01 2:31PM EDT | 2.00 | 5.00 | 2.13 | 5.95 | 0.00 | - | 40 | 50 | 2,234.38% |
| NIO241018C00003000 | 2024-10-09 1:02PM EDT | 3.00 | 3.41 | 2.73 | 4.30 | 0.00 | - | 1 | 167 | 492.19% |
| NIO241018C00003500 | 2024-10-09 9:46AM EDT | 3.50 | 2.58 | 2.61 | 4.85 | 0.00 | - | 6 | 15 | 747.66% |
| NIO241018C00004000 | 2024-10-10 2:41PM EDT | 4.00 | 2.23 | 2.22 | 2.62 | -0.12 | -5.11% | 31 | 9,086 | 291.41% |
| NIO241018C00004500 | 2024-10-10 2:04PM EDT | 4.50 | 1.82 | 1.11 | 1.90 | +0.10 | +5.81% | 13 | 173 | 225.00% |
| NIO241018C00005000 | 2024-10-10 3:30PM EDT | 5.00 | 1.25 | 1.20 | 1.39 | -0.06 | -4.58% | 68 | 7,978 | 125.78% |
| NIO241018C00005500 | 2024-10-10 3:50PM EDT | 5.50 | 0.80 | 0.78 | 0.88 | -0.05 | -5.88% | 164 | 1,021 | 98.44% |
| NIO241018C00006000 | 2024-10-10 3:48PM EDT | 6.00 | 0.44 | 0.40 | 0.48 | -0.08 | -15.38% | 1,756 | 41,559 | 83.20% |
| NIO241018C00006500 | 2024-10-10 3:59PM EDT | 6.50 | 0.21 | 0.22 | 0.23 | -0.08 | -27.59% | 5,693 | 8,384 | 87.11% |
| NIO241018C00007000 | 2024-10-10 3:53PM EDT | 7.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 5,862 | 23,641 | 93.36% |
| NIO241018C00007500 | 2024-10-10 3:59PM EDT | 7.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,771 | 10,429 | 101.56% |
| NIO241018C00008000 | 2024-10-10 3:59PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,902 | 16,040 | 107.81% |
| NIO241018C00008500 | 2024-10-10 3:58PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 449 | 13,100 | 117.19% |
| NIO241018C00009000 | 2024-10-10 3:53PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 145 | 9,025 | 121.88% |
| NIO241018C00009500 | 2024-10-10 3:26PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 2,827 | 128.13% |
| NIO241018C00010000 | 2024-10-10 12:18PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 189 | 4,967 | 150.00% |
| NIO241018C00010500 | 2024-10-09 3:11PM EDT | 10.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 184 | 2,096 | 217.97% |
| NIO241018C00011000 | 2024-10-09 3:27PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 211 | 1,023 | 162.50% |
| NIO241018C00011500 | 2024-10-10 3:49PM EDT | 11.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 491 | 212.50% |
| NIO241018C00012000 | 2024-10-09 3:09PM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 3,806 | 203.13% |
| NIO241018C00012500 | 2024-10-09 11:12AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 189 | 193.75% |
| NIO241018C00013000 | 2024-10-10 3:55PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 1,419 | 187.50% |
| NIO241018C00013500 | 2024-10-08 2:28PM EDT | 13.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 3 | 8 | 413.28% |
| NIO241018C00014000 | 2024-10-07 9:46AM EDT | 14.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 20 | 158 | 417.19% |
| NIO241018C00015000 | 2024-10-07 3:48PM EDT | 15.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 412 | 430 | 290.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241018P00001000 | 2024-09-10 2:56PM EDT | 1.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 50 | 537.50% |
| NIO241018P00002000 | 2024-09-13 12:11PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 311 | 337.50% |
| NIO241018P00003000 | 2024-10-04 9:48AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,485 | 200.00% |
| NIO241018P00003500 | 2024-10-08 11:54AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 40 | 162.50% |
| NIO241018P00004000 | 2024-10-09 1:58PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 8,072 | 125.00% |
| NIO241018P00004500 | 2024-10-10 1:41PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,690 | 96.88% |
| NIO241018P00005000 | 2024-10-10 3:27PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 173 | 15,392 | 84.38% |
| NIO241018P00005500 | 2024-10-10 3:49PM EDT | 5.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5,323 | 11,811 | 76.56% |
| NIO241018P00006000 | 2024-10-10 3:57PM EDT | 6.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 971 | 13,544 | 77.73% |
| NIO241018P00006500 | 2024-10-10 3:46PM EDT | 6.50 | 0.48 | 0.45 | 0.50 | -0.02 | -4.00% | 1,268 | 12,484 | 79.30% |
| NIO241018P00007000 | 2024-10-10 2:11PM EDT | 7.00 | 0.88 | 0.84 | 0.89 | 0.00 | - | 135 | 33,285 | 82.81% |
| NIO241018P00007500 | 2024-10-10 3:24PM EDT | 7.50 | 1.30 | 1.23 | 1.34 | -0.13 | -9.09% | 427 | 1,495 | 59.38% |
| NIO241018P00008000 | 2024-10-10 1:23PM EDT | 8.00 | 1.80 | 1.70 | 3.85 | +0.15 | +9.09% | 19 | 430 | 399.61% |
| NIO241018P00008500 | 2024-10-09 11:17AM EDT | 8.50 | 2.33 | 0.84 | 2.74 | 0.00 | - | 50 | 106 | 285.16% |
| NIO241018P00009500 | 2024-10-03 10:08AM EDT | 9.50 | 2.73 | 2.72 | 3.30 | 0.00 | - | - | 4 | 143.75% |
| NIO241018P00010000 | 2024-10-07 11:24AM EDT | 10.00 | 3.40 | 3.00 | 4.55 | 0.00 | - | 1 | 12 | 440.23% |
| NIO241018P00014000 | 2024-10-01 11:15AM EDT | 14.00 | 7.29 | 6.75 | 8.80 | 0.00 | - | - | 0 | 636.33% |
| NIO241018P00015000 | 2024-10-02 9:52AM EDT | 15.00 | 8.05 | 6.95 | 10.75 | 0.00 | - | - | 25 | 315.63% |
© 2024 Yahoo. All rights reserved.