NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:6.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240913C00006000 | 2024-09-09 1:53PM EDT | 2024-09-13 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 26,234 | 6,198 | 87.50% |
| NIO240920C00006000 | 2024-09-09 1:53PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.16 | +0.10 | +200.00% | 13,715 | 45,724 | 79.69% |
| NIO240927C00006000 | 2024-09-09 1:53PM EDT | 2024-09-27 | 0.23 | 0.22 | 0.23 | +0.15 | +187.50% | 4,140 | 5,108 | 78.52% |
| NIO241004C00006000 | 2024-09-09 1:52PM EDT | 2024-10-04 | 0.27 | 0.27 | 0.29 | +0.15 | +107.14% | 1,492 | 4,860 | 76.95% |
| NIO241011C00006000 | 2024-09-09 1:51PM EDT | 2024-10-11 | 0.32 | 0.28 | 0.32 | +0.19 | +146.15% | 1,495 | 681 | 71.29% |
| NIO241018C00006000 | 2024-09-09 1:47PM EDT | 2024-10-18 | 0.35 | 0.35 | 0.37 | +0.17 | +94.44% | 5,188 | 6,803 | 73.05% |
| NIO241025C00006000 | 2024-09-09 1:54PM EDT | 2024-10-25 | 0.38 | 0.36 | 0.41 | +0.18 | +94.74% | 324 | 172 | 70.70% |
| NIO241115C00006000 | 2024-09-09 1:52PM EDT | 2024-11-15 | 0.53 | 0.52 | 0.54 | +0.23 | +76.67% | 29,226 | 18,205 | 74.02% |
| NIO241220C00006000 | 2024-09-09 1:41PM EDT | 2024-12-20 | 0.71 | 0.69 | 0.72 | +0.26 | +57.78% | 1,722 | 16,043 | 75.00% |
| NIO250117C00006000 | 2024-09-09 1:42PM EDT | 2025-01-17 | 0.83 | 0.79 | 0.84 | +0.28 | +50.91% | 2,044 | 25,365 | 74.80% |
| NIO250221C00006000 | 2024-09-09 1:13PM EDT | 2025-02-21 | 0.91 | 0.90 | 0.95 | +0.24 | +35.82% | 163 | 1,377 | 73.83% |
| NIO250417C00006000 | 2024-09-09 1:32PM EDT | 2025-04-17 | 1.12 | 1.08 | 1.13 | +0.29 | +34.94% | 555 | 1,605 | 74.61% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240913P00006000 | 2024-09-09 1:52PM EDT | 2024-09-13 | 0.46 | 0.47 | 0.51 | -0.49 | -51.58% | 441 | 262 | 67.97% |
| NIO240920P00006000 | 2024-09-09 1:39PM EDT | 2024-09-20 | 0.58 | 0.55 | 0.58 | -0.43 | -42.57% | 476 | 12,996 | 68.36% |
| NIO240927P00006000 | 2024-09-09 1:38PM EDT | 2024-09-27 | 0.64 | 0.59 | 0.64 | -0.39 | -37.86% | 55 | 27 | 65.63% |
| NIO241004P00006000 | 2024-09-09 1:43PM EDT | 2024-10-04 | 0.70 | 0.66 | 0.70 | -0.41 | -36.94% | 222 | 10 | 67.97% |
| NIO241011P00006000 | 2024-09-09 12:24PM EDT | 2024-10-11 | 0.80 | 0.68 | 0.73 | -0.24 | -23.08% | 101 | 1 | 64.26% |
| NIO241018P00006000 | 2024-09-09 1:52PM EDT | 2024-10-18 | 0.74 | 0.74 | 0.76 | -0.36 | -32.14% | 462 | 71 | 64.84% |
| NIO241025P00006000 | 2024-09-09 1:05PM EDT | 2024-10-25 | 0.80 | 0.75 | 0.80 | -0.31 | -27.93% | 59 | 67 | 62.89% |
| NIO241115P00006000 | 2024-09-09 1:35PM EDT | 2024-11-15 | 0.91 | 0.88 | 0.91 | -0.29 | -24.17% | 28 | 5,810 | 65.23% |
| NIO241220P00006000 | 2024-09-09 1:32PM EDT | 2024-12-20 | 1.06 | 1.04 | 1.07 | -0.29 | -21.48% | 2,345 | 3,684 | 66.60% |
| NIO250117P00006000 | 2024-09-09 1:35PM EDT | 2025-01-17 | 1.15 | 1.11 | 1.16 | -0.29 | -20.14% | 1,796 | 3,550 | 65.04% |
| NIO250221P00006000 | 2024-09-05 2:14PM EDT | 2025-02-21 | 1.39 | 1.20 | 1.25 | -0.29 | -17.26% | 2 | 31 | 63.87% |
| NIO250417P00006000 | 2024-09-09 12:24PM EDT | 2025-04-17 | 1.45 | 1.36 | 1.41 | -0.17 | -10.49% | 68 | 2,997 | 64.65% |
© 2024 Yahoo. All rights reserved.