NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250620C00001000 | 2024-10-01 12:57PM EDT | 1.00 | 5.80 | 4.50 | 7.20 | 0.00 | - | 4 | 13 | 150.00% |
| NIO250620C00002000 | 2024-10-01 11:41AM EDT | 2.00 | 4.90 | 4.30 | 5.15 | 0.00 | - | 11 | 539 | 152.34% |
| NIO250620C00003000 | 2024-10-04 3:09PM EDT | 3.00 | 4.10 | 4.00 | 4.20 | -0.25 | -5.75% | 2 | 347 | 101.17% |
| NIO250620C00004000 | 2024-10-04 3:39PM EDT | 4.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 16 | 3,172 | 96.48% |
| NIO250620C00005000 | 2024-10-04 3:33PM EDT | 5.00 | 2.70 | 2.73 | 2.85 | -0.18 | -6.25% | 142 | 8,546 | 92.19% |
| NIO250620C00006000 | 2024-10-04 3:59PM EDT | 6.00 | 2.31 | 2.26 | 2.35 | +0.03 | +1.32% | 48 | 995 | 90.53% |
| NIO250620C00007000 | 2024-10-04 3:48PM EDT | 7.00 | 1.92 | 1.80 | 1.95 | +0.04 | +2.13% | 297 | 26,515 | 87.89% |
| NIO250620C00008000 | 2024-10-04 2:33PM EDT | 8.00 | 1.57 | 1.56 | 1.67 | -0.06 | -3.68% | 15 | 535 | 89.94% |
| NIO250620C00009000 | 2024-10-04 11:29AM EDT | 9.00 | 1.32 | 1.32 | 1.43 | -0.06 | -4.35% | 6 | 331 | 90.33% |
| NIO250620C00010000 | 2024-10-04 2:51PM EDT | 10.00 | 1.15 | 1.15 | 1.19 | +0.01 | +0.88% | 280 | 10,590 | 90.33% |
| NIO250620C00011000 | 2024-10-04 3:57PM EDT | 11.00 | 1.03 | 0.97 | 1.11 | -0.18 | -14.88% | 41 | 604 | 92.09% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250620P00001000 | 2024-10-02 9:54AM EDT | 1.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 150 | 602 | 150.00% |
| NIO250620P00002000 | 2024-10-03 11:55AM EDT | 2.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 2 | 1,272 | 99.61% |
| NIO250620P00003000 | 2024-09-30 11:58AM EDT | 3.00 | 0.22 | 0.21 | 0.28 | 0.00 | - | 5,004 | 10,508 | 91.21% |
| NIO250620P00004000 | 2024-10-04 2:59PM EDT | 4.00 | 0.48 | 0.45 | 0.52 | -0.02 | -4.00% | 15 | 47,087 | 85.16% |
| NIO250620P00005000 | 2024-10-04 2:06PM EDT | 5.00 | 0.86 | 0.64 | 0.97 | -0.03 | -3.37% | 3,533 | 2,300 | 79.39% |
| NIO250620P00006000 | 2024-10-04 1:48PM EDT | 6.00 | 1.37 | 1.32 | 1.39 | +0.03 | +2.24% | 20 | 170 | 81.45% |
| NIO250620P00007000 | 2024-10-03 2:26PM EDT | 7.00 | 1.96 | 1.90 | 2.37 | 0.00 | - | 1,000 | 6,278 | 89.26% |
| NIO250620P00009000 | 2024-10-01 2:42PM EDT | 9.00 | 3.31 | 3.30 | 3.45 | 0.00 | - | 2 | 1 | 80.27% |
| NIO250620P00010000 | 2024-10-04 2:55PM EDT | 10.00 | 4.20 | 4.10 | 4.65 | +0.20 | +5.00% | 1 | 228 | 89.26% |
© 2024 Yahoo. All rights reserved.