NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919C00001000 | 2024-10-04 12:55PM EDT | 1.00 | 5.72 | 4.55 | 7.05 | +0.92 | +19.17% | 1 | 18 | 104.69% |
| NIO250919C00002000 | 2024-10-04 12:16PM EDT | 2.00 | 4.90 | 4.30 | 6.00 | +0.78 | +18.93% | 3 | 367 | 130.86% |
| NIO250919C00003000 | 2024-10-04 3:26PM EDT | 3.00 | 4.20 | 4.15 | 4.80 | 0.00 | - | 11 | 177 | 120.70% |
| NIO250919C00004000 | 2024-10-04 12:19PM EDT | 4.00 | 3.45 | 2.95 | 4.20 | -0.15 | -4.17% | 19 | 907 | 94.34% |
| NIO250919C00005000 | 2024-10-04 3:33PM EDT | 5.00 | 3.00 | 2.74 | 3.45 | +0.05 | +1.69% | 100 | 2,497 | 95.02% |
| NIO250919C00007000 | 2024-10-04 3:53PM EDT | 7.00 | 2.19 | 2.07 | 2.20 | +0.02 | +0.92% | 219 | 4,679 | 86.04% |
| NIO250919C00010000 | 2024-10-04 3:44PM EDT | 10.00 | 1.44 | 1.35 | 1.50 | +0.01 | +0.70% | 378 | 31,593 | 87.40% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919P00001000 | 2024-10-02 9:55AM EDT | 1.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 150 | 271 | 120.31% |
| NIO250919P00002000 | 2024-10-04 11:07AM EDT | 2.00 | 0.11 | 0.10 | 0.17 | -0.03 | -21.43% | 2 | 7,333 | 93.75% |
| NIO250919P00003000 | 2024-10-01 11:18AM EDT | 3.00 | 0.31 | 0.31 | 0.35 | -0.05 | -13.89% | 1 | 19,918 | 87.11% |
| NIO250919P00004000 | 2024-10-03 9:31AM EDT | 4.00 | 0.66 | 0.59 | 0.64 | 0.00 | - | 8 | 26,063 | 82.03% |
| NIO250919P00005000 | 2024-10-04 11:51AM EDT | 5.00 | 1.01 | 1.01 | 1.05 | -0.05 | -4.72% | 9 | 4,758 | 79.88% |
| NIO250919P00007000 | 2024-10-03 3:54PM EDT | 7.00 | 2.28 | 2.12 | 2.37 | +0.08 | +3.64% | 2 | 783 | 81.25% |
| NIO250919P00010000 | 2024-10-02 10:05AM EDT | 10.00 | 4.30 | 4.30 | 5.40 | 0.00 | - | 147 | 367 | 94.78% |
© 2024 Yahoo. All rights reserved.