NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:10.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00010000 | 2024-09-09 1:36PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,395 | 137.50% |
| NIO241115C00010000 | 2024-09-09 1:44PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 677 | 8,890 | 85.16% |
| NIO241220C00010000 | 2024-09-09 1:40PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 540 | 14,577 | 80.08% |
| NIO250117C00010000 | 2024-09-09 1:58PM EDT | 2025-01-17 | 0.17 | 0.17 | 0.18 | +0.05 | +41.67% | 3,614 | 125,584 | 79.30% |
| NIO250417C00010000 | 2024-09-09 1:56PM EDT | 2025-04-17 | 0.34 | 0.32 | 0.34 | +0.08 | +30.77% | 985 | 16,328 | 74.41% |
| NIO250620C00010000 | 2024-09-09 1:51PM EDT | 2025-06-20 | 0.48 | 0.47 | 0.49 | +0.16 | +50.00% | 291 | 8,777 | 75.00% |
| NIO250919C00010000 | 2024-09-09 1:39PM EDT | 2025-09-19 | 0.68 | 0.61 | 0.70 | +0.19 | +38.78% | 437 | 4,021 | 74.12% |
| NIO260116C00010000 | 2024-09-09 1:55PM EDT | 2026-01-16 | 0.93 | 0.91 | 0.96 | +0.19 | +25.68% | 3,561 | 32,508 | 76.12% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00010000 | 2024-08-09 10:12AM EDT | 2024-09-20 | 6.10 | 4.25 | 5.70 | 0.00 | - | 3 | 3 | 368.75% |
| NIO241115P00010000 | 2024-08-13 3:05PM EDT | 2024-11-15 | 6.05 | 4.45 | 4.55 | 0.00 | - | 2 | 5 | 67.19% |
| NIO241220P00010000 | 2024-08-28 10:50AM EDT | 2024-12-20 | 6.18 | 4.50 | 4.60 | 0.00 | - | 1 | 1 | 70.31% |
| NIO250117P00010000 | 2024-09-09 12:46PM EDT | 2025-01-17 | 4.61 | 4.50 | 4.60 | -0.39 | -7.80% | 4 | 4,795 | 62.50% |
| NIO250417P00010000 | 2024-09-09 1:53PM EDT | 2025-04-17 | 4.60 | 4.60 | 4.70 | -0.50 | -9.80% | 10 | 25 | 60.16% |
| NIO250620P00010000 | 2024-09-09 10:06AM EDT | 2025-06-20 | 4.73 | 4.65 | 4.75 | -1.52 | -24.32% | 21 | 35 | 57.23% |
| NIO250919P00010000 | 2024-09-05 2:50PM EDT | 2025-09-19 | 5.40 | 4.80 | 4.90 | 0.00 | - | 2 | 191 | 59.08% |
| NIO260116P00010000 | 2024-09-09 1:57PM EDT | 2026-01-16 | 5.00 | 4.95 | 5.05 | -0.40 | -7.41% | 160 | 9,846 | 58.59% |
© 2024 Yahoo. All rights reserved.