NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:1.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00001000 | 2024-09-13 9:38AM EDT | 2024-09-20 | 4.30 | 4.45 | 4.55 | +0.10 | +2.38% | 2 | 58 | 575.00% |
| NIO241018C00001000 | 2024-09-12 10:40AM EDT | 2024-10-18 | 4.25 | 4.50 | 4.55 | 0.00 | - | 1 | 25 | 268.75% |
| NIO241115C00001000 | 2024-09-12 2:00PM EDT | 2024-11-15 | 4.15 | 4.50 | 4.60 | 0.00 | - | 10 | 40 | 203.13% |
| NIO241220C00001000 | 2024-09-13 11:20AM EDT | 2024-12-20 | 4.45 | 4.50 | 4.55 | -0.17 | -3.68% | 2 | 403 | 162.50% |
| NIO250117C00001000 | 2024-09-12 10:25AM EDT | 2025-01-17 | 4.17 | 4.50 | 4.55 | 0.00 | - | 1 | 482 | 143.75% |
| NIO250221C00001000 | 2024-09-03 12:28PM EDT | 2025-02-21 | 3.22 | 4.50 | 4.60 | 0.00 | - | 1 | 2 | 128.13% |
| NIO250417C00001000 | 2024-09-13 1:57PM EDT | 2025-04-17 | 4.55 | 4.50 | 4.60 | +0.33 | +7.82% | 1 | 51 | 109.38% |
| NIO250620C00001000 | 2024-09-13 10:29AM EDT | 2025-06-20 | 4.28 | 4.50 | 4.65 | -0.91 | -17.53% | 10 | 10 | 114.84% |
| NIO250919C00001000 | 2024-09-12 11:24AM EDT | 2025-09-19 | 3.90 | 3.25 | 6.40 | 0.00 | - | 4 | 17 | 175.39% |
| NIO260116C00001000 | 2024-09-13 1:39PM EDT | 2026-01-16 | 4.75 | 4.55 | 4.80 | +0.05 | +1.06% | 22 | 1,088 | 118.36% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00001000 | 2024-05-22 10:44AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 597 | 731.25% |
| NIO241115P00001000 | 2024-08-07 3:04PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4,560 | 6,161 | 257.81% |
| NIO241220P00001000 | 2024-08-15 9:30AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 2,418 | 162.50% |
| NIO250117P00001000 | 2024-09-13 10:57AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 5,358 | 125.00% |
| NIO250221P00001000 | 2024-08-30 11:50AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.12 | 0.00 | - | 80 | 358 | 165.63% |
| NIO250417P00001000 | 2024-08-29 9:38AM EDT | 2025-04-17 | 0.04 | 0.01 | 0.13 | 0.00 | - | 100 | 436 | 148.44% |
| NIO250620P00001000 | 2024-08-27 12:58PM EDT | 2025-06-20 | 0.03 | 0.00 | 0.14 | 0.00 | - | 22 | 449 | 129.69% |
| NIO250919P00001000 | 2024-09-10 12:17PM EDT | 2025-09-19 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 110 | 110.94% |
| NIO260116P00001000 | 2024-09-12 2:33PM EDT | 2026-01-16 | 0.05 | 0.02 | 0.18 | 0.00 | - | 5 | 24,906 | 107.81% |
© 2024 Yahoo. All rights reserved.