NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:4.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240913C00004000 | 2024-09-09 3:40PM EDT | 2024-09-13 | 1.60 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.00% |
| NIO240920C00004000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 0.00% |
| NIO240927C00004000 | 2024-09-09 3:40PM EDT | 2024-09-27 | 1.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NIO241004C00004000 | 2024-09-09 3:19PM EDT | 2024-10-04 | 1.52 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NIO241011C00004000 | 2024-09-09 1:48PM EDT | 2024-10-11 | 1.66 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NIO241018C00004000 | 2024-09-09 3:53PM EDT | 2024-10-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 0.00% |
| NIO241025C00004000 | 2024-09-09 1:41PM EDT | 2024-10-25 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NIO241115C00004000 | 2024-09-09 3:55PM EDT | 2024-11-15 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 0.00% |
| NIO241220C00004000 | 2024-09-09 3:41PM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.00% |
| NIO250117C00004000 | 2024-09-09 3:59PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.00% |
| NIO250221C00004000 | 2024-09-09 3:01PM EDT | 2025-02-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| NIO250417C00004000 | 2024-09-09 3:06PM EDT | 2025-04-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NIO250620C00004000 | 2024-09-09 3:11PM EDT | 2025-06-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NIO250919C00004000 | 2024-09-09 3:57PM EDT | 2025-09-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NIO260116C00004000 | 2024-09-09 3:48PM EDT | 2026-01-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240913P00004000 | 2024-09-09 2:24PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 50.00% |
| NIO240920P00004000 | 2024-09-09 3:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 50.00% |
| NIO240927P00004000 | 2024-09-09 3:37PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 50.00% |
| NIO241004P00004000 | 2024-09-09 3:45PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 25.00% |
| NIO241011P00004000 | 2024-09-09 3:20PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| NIO241018P00004000 | 2024-09-09 3:49PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 25.00% |
| NIO241025P00004000 | 2024-09-09 1:02PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NIO241115P00004000 | 2024-09-09 3:04PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 25.00% |
| NIO241220P00004000 | 2024-09-09 3:50PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 12.50% |
| NIO250117P00004000 | 2024-09-09 3:57PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 12.50% |
| NIO250221P00004000 | 2024-09-09 2:51PM EDT | 2025-02-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| NIO250417P00004000 | 2024-09-09 3:52PM EDT | 2025-04-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| NIO250620P00004000 | 2024-09-09 2:35PM EDT | 2025-06-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| NIO250919P00004000 | 2024-09-09 2:50PM EDT | 2025-09-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| NIO260116P00004000 | 2024-09-09 2:44PM EDT | 2026-01-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.