NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250221C00001000 | 2024-10-04 10:50AM EDT | 1.00 | 5.86 | 4.35 | 6.50 | 0.00 | - | 2 | 29 | 264.06% |
| NIO250221C00002000 | 2024-10-02 9:30AM EDT | 2.00 | 5.05 | 4.05 | 6.35 | 0.00 | - | 1 | 19 | 332.03% |
| NIO250221C00003000 | 2024-10-08 10:16AM EDT | 3.00 | 3.36 | 2.40 | 5.00 | 0.00 | - | 3 | 77 | 155.47% |
| NIO250221C00004000 | 2024-10-10 10:49AM EDT | 4.00 | 2.47 | 1.90 | 2.83 | +0.08 | +3.35% | 2 | 902 | 67.58% |
| NIO250221C00005000 | 2024-10-10 1:24PM EDT | 5.00 | 1.86 | 1.83 | 1.94 | -0.05 | -2.62% | 6 | 4,319 | 88.09% |
| NIO250221C00006000 | 2024-10-10 3:32PM EDT | 6.00 | 1.34 | 1.32 | 1.50 | -0.09 | -6.29% | 58 | 29,016 | 88.87% |
| NIO250221C00007000 | 2024-10-10 3:25PM EDT | 7.00 | 0.98 | 0.80 | 1.05 | -0.19 | -16.24% | 735 | 4,270 | 80.86% |
| NIO250221C00008000 | 2024-10-10 2:31PM EDT | 8.00 | 0.75 | 0.72 | 1.45 | -0.09 | -10.71% | 3,659 | 5,522 | 109.57% |
| NIO250221C00009000 | 2024-10-10 3:47PM EDT | 9.00 | 0.57 | 0.55 | 0.57 | -0.07 | -10.94% | 145 | 2,229 | 87.60% |
| NIO250221C00010000 | 2024-10-10 3:50PM EDT | 10.00 | 0.45 | 0.43 | 0.48 | -0.05 | -10.00% | 225 | 3,520 | 90.82% |
| NIO250221C00011000 | 2024-10-10 9:30AM EDT | 11.00 | 0.40 | 0.33 | 0.37 | -0.01 | -2.44% | 1 | 1,422 | 91.21% |
| NIO250221C00012000 | 2024-10-10 3:40PM EDT | 12.00 | 0.30 | 0.29 | 0.95 | -0.06 | -16.67% | 14 | 484 | 121.39% |
| NIO250221C00013000 | 2024-10-10 1:13PM EDT | 13.00 | 0.24 | 0.22 | 0.26 | -0.03 | -11.11% | 10 | 1,718 | 95.12% |
| NIO250221C00014000 | 2024-10-10 12:30PM EDT | 14.00 | 0.24 | 0.01 | 0.26 | -0.01 | -4.00% | 2 | 97 | 87.89% |
| NIO250221C00015000 | 2024-10-10 3:47PM EDT | 15.00 | 0.15 | 0.14 | 0.76 | -0.04 | -21.05% | 6 | 732 | 127.44% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250221P00001000 | 2024-10-02 9:43AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 358 | 137.50% |
| NIO250221P00002000 | 2024-10-01 11:47AM EDT | 2.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,178 | 125.00% |
| NIO250221P00003000 | 2024-10-09 2:51PM EDT | 3.00 | 0.09 | 0.06 | 0.17 | 0.00 | - | 24 | 16,757 | 94.53% |
| NIO250221P00004000 | 2024-10-09 3:50PM EDT | 4.00 | 0.26 | 0.22 | 0.26 | 0.00 | - | 7 | 1,699 | 80.86% |
| NIO250221P00005000 | 2024-10-10 2:11PM EDT | 5.00 | 0.57 | 0.50 | 0.61 | -0.01 | -1.72% | 16 | 5,103 | 78.91% |
| NIO250221P00006000 | 2024-10-09 1:03PM EDT | 6.00 | 1.08 | 0.95 | 1.18 | +0.07 | +6.93% | 1 | 2,064 | 80.08% |
| NIO250221P00007000 | 2024-10-09 1:02PM EDT | 7.00 | 1.63 | 1.56 | 1.74 | 0.00 | - | 33 | 4,336 | 77.15% |
| NIO250221P00008000 | 2024-10-10 9:30AM EDT | 8.00 | 2.53 | 2.35 | 3.10 | +0.09 | +3.69% | 1 | 957 | 100.20% |
| NIO250221P00009000 | 2024-10-07 12:47PM EDT | 9.00 | 3.05 | 2.83 | 5.00 | 0.00 | - | 70 | 354 | 127.25% |
| NIO250221P00010000 | 2024-10-04 9:39AM EDT | 10.00 | 4.00 | 4.05 | 4.15 | 0.00 | - | 13 | 445 | 79.59% |
| NIO250221P00011000 | 2024-10-02 9:52AM EDT | 11.00 | 4.60 | 3.55 | 7.15 | 0.00 | - | 11 | 21 | 109.18% |
| NIO250221P00012000 | 2024-10-01 11:20AM EDT | 12.00 | 5.85 | 4.20 | 8.00 | 0.00 | - | - | 41 | 96.48% |
| NIO250221P00013000 | 2024-10-01 11:11AM EDT | 13.00 | 6.60 | 6.50 | 8.95 | 0.00 | - | - | 10 | 152.73% |
| NIO250221P00015000 | 2024-10-01 3:10PM EDT | 15.00 | 8.08 | 6.75 | 8.90 | 0.00 | - | - | 10 | 91.02% |
© 2024 Yahoo. All rights reserved.