NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:2.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00002000 | 2024-09-17 9:44AM EDT | 2024-09-20 | 3.70 | 3.35 | 3.55 | +0.55 | +17.46% | 2 | 159 | 709.38% |
| NIO240927C00002000 | 2024-09-09 12:20PM EDT | 2024-09-27 | 3.65 | 3.30 | 3.60 | +0.18 | +5.19% | 2 | 20 | 481.25% |
| NIO241004C00002000 | 2024-09-13 2:12PM EDT | 2024-10-04 | 3.55 | 3.30 | 3.60 | 0.00 | - | 2 | 17 | 375.00% |
| NIO241018C00002000 | 2024-09-16 10:53AM EDT | 2024-10-18 | 3.52 | 3.35 | 3.60 | 0.00 | - | 2 | 11 | 181.25% |
| NIO241025C00002000 | 2024-09-05 10:01AM EDT | 2024-10-25 | 2.48 | 2.89 | 5.65 | 0.00 | - | - | 31 | 527.34% |
| NIO241115C00002000 | 2024-09-12 3:30PM EDT | 2024-11-15 | 3.36 | 3.50 | 3.55 | 0.00 | - | 2 | 188 | 169.53% |
| NIO241220C00002000 | 2024-09-17 11:59AM EDT | 2024-12-20 | 3.56 | 2.82 | 3.60 | -0.04 | -1.11% | 3 | 464 | 163.28% |
| NIO250221C00002000 | 2024-09-17 11:39AM EDT | 2025-02-21 | 3.59 | 3.55 | 3.65 | -0.16 | -4.27% | 1 | 15 | 126.56% |
| NIO250417C00002000 | 2024-09-09 3:24PM EDT | 2025-04-17 | 3.64 | 3.55 | 3.70 | 0.00 | - | 11 | 308 | 114.45% |
| NIO250620C00002000 | 2024-09-12 10:10AM EDT | 2025-06-20 | 3.35 | 2.80 | 3.80 | 0.00 | - | 1 | 536 | 129.30% |
| NIO250919C00002000 | 2024-09-09 10:13AM EDT | 2025-09-19 | 3.50 | 1.87 | 5.95 | 0.00 | - | 2 | 359 | 126.17% |
| NIO260116C00002000 | 2024-09-17 10:29AM EDT | 2026-01-16 | 3.89 | 3.60 | 3.90 | +0.14 | +3.73% | 174 | 2,019 | 91.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00002000 | 2024-09-05 2:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,629 | 412.50% |
| NIO240927P00002000 | 2024-08-15 10:46AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 67 | 250.00% |
| NIO241004P00002000 | 2024-08-28 2:58PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 212.50% |
| NIO241018P00002000 | 2024-09-13 12:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 311 | 162.50% |
| NIO241115P00002000 | 2024-09-13 3:02PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.04 | 0.00 | - | 8 | 1,969 | 137.50% |
| NIO241220P00002000 | 2024-09-16 3:45PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,730 | 109.38% |
| NIO250221P00002000 | 2024-09-17 11:05AM EDT | 2025-02-21 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 15 | 1,187 | 96.88% |
| NIO250417P00002000 | 2024-09-17 11:43AM EDT | 2025-04-17 | 0.05 | 0.05 | 0.12 | -0.02 | -28.57% | 3 | 420 | 94.53% |
| NIO250620P00002000 | 2024-09-17 11:44AM EDT | 2025-06-20 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 4 | 1,178 | 91.80% |
| NIO250919P00002000 | 2024-09-05 10:55AM EDT | 2025-09-19 | 0.23 | 0.13 | 0.18 | 0.00 | - | 2 | 7,326 | 84.77% |
| NIO260116P00002000 | 2024-09-17 9:43AM EDT | 2026-01-16 | 0.23 | 0.21 | 0.24 | +0.02 | +9.52% | 24 | 60,396 | 83.20% |
© 2024 Yahoo. All rights reserved.