NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-10-10 3:31PM EDT | 1.00 | 5.31 | 4.25 | 5.80 | 0.00 | - | 3 | 1,227 | 225.00% |
| NIO260116C00002000 | 2024-10-10 3:49PM EDT | 2.00 | 4.45 | 4.40 | 5.35 | 0.00 | - | 16 | 1,771 | 139.26% |
| NIO260116C00003000 | 2024-10-11 3:24PM EDT | 3.00 | 3.80 | 3.70 | 3.85 | 0.00 | - | 332 | 8,602 | 88.28% |
| NIO260116C00004000 | 2024-10-11 3:02PM EDT | 4.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 120 | 5,615 | 86.04% |
| NIO260116C00005000 | 2024-10-11 3:59PM EDT | 5.00 | 2.71 | 2.66 | 2.76 | 0.00 | - | 239 | 39,897 | 83.89% |
| NIO260116C00008000 | 2024-10-11 3:59PM EDT | 8.00 | 1.75 | 1.70 | 1.76 | +0.06 | +3.55% | 269 | 33,824 | 81.93% |
| NIO260116C00010000 | 2024-10-11 3:59PM EDT | 10.00 | 1.37 | 1.32 | 1.37 | +0.05 | +3.79% | 525 | 46,494 | 82.23% |
| NIO260116C00012000 | 2024-10-11 3:49PM EDT | 12.00 | 1.07 | 1.00 | 1.34 | -0.03 | -2.73% | 43 | 11,154 | 86.18% |
| NIO260116C00015000 | 2024-10-11 3:56PM EDT | 15.00 | 0.85 | 0.81 | 0.89 | 0.00 | - | 29 | 14,071 | 85.50% |
| NIO260116C00017000 | 2024-10-11 10:37AM EDT | 17.00 | 0.70 | 0.68 | 0.77 | 0.00 | - | 16 | 13,178 | 86.33% |
| NIO260116C00020000 | 2024-10-11 3:59PM EDT | 20.00 | 0.57 | 0.55 | 0.60 | +0.01 | +1.79% | 664 | 70,425 | 86.91% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-10-08 3:23PM EDT | 1.00 | 0.05 | 0.04 | 0.14 | 0.00 | - | 330 | 26,375 | 112.50% |
| NIO260116P00002000 | 2024-10-11 1:51PM EDT | 2.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 180 | 58,415 | 84.38% |
| NIO260116P00003000 | 2024-10-11 1:17PM EDT | 3.00 | 0.41 | 0.42 | 0.46 | -0.02 | -4.65% | 123 | 69,842 | 80.86% |
| NIO260116P00004000 | 2024-10-11 3:39PM EDT | 4.00 | 0.78 | 0.74 | 0.80 | 0.00 | - | 19 | 94,490 | 75.49% |
| NIO260116P00005000 | 2024-10-11 2:41PM EDT | 5.00 | 1.23 | 1.10 | 1.25 | -0.10 | -7.52% | 85 | 52,611 | 70.51% |
| NIO260116P00008000 | 2024-10-11 12:20PM EDT | 8.00 | 3.18 | 3.05 | 3.25 | +0.03 | +0.95% | 10 | 17,502 | 69.68% |
| NIO260116P00010000 | 2024-10-11 3:54PM EDT | 10.00 | 4.75 | 4.55 | 4.80 | 0.00 | - | 568 | 11,351 | 66.70% |
| NIO260116P00012000 | 2024-10-10 3:20PM EDT | 12.00 | 6.45 | 6.30 | 6.55 | 0.00 | - | 100 | 4,598 | 67.09% |
| NIO260116P00015000 | 2024-10-11 1:04PM EDT | 15.00 | 9.13 | 8.40 | 9.25 | -0.02 | -0.22% | 130 | 63 | 70.41% |
| NIO260116P00017000 | 2024-10-01 11:20AM EDT | 17.00 | 10.95 | 8.95 | 11.15 | 0.00 | - | 2 | 2 | 71.19% |
| NIO260116P00020000 | 2024-10-01 12:47PM EDT | 20.00 | 13.55 | 13.30 | 14.45 | 0.00 | - | 6 | 38 | 59.38% |
© 2024 Yahoo. All rights reserved.