NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621C00001000 | 2024-06-21 3:13PM EDT | 1.00 | 3.28 | 2.92 | 3.35 | -0.07 | -2.09% | 2 | 90 | 1,825.00% |
| NIO240621C00001500 | 2024-06-17 9:56AM EDT | 1.50 | 2.83 | 2.59 | 3.20 | 0.00 | - | 1 | 73 | 1,575.00% |
| NIO240621C00002000 | 2024-06-18 11:38AM EDT | 2.00 | 2.44 | 2.12 | 2.33 | 0.00 | - | 2 | 4 | 900.00% |
| NIO240621C00002500 | 2024-06-21 3:59PM EDT | 2.50 | 1.79 | 1.61 | 2.03 | +0.09 | +5.29% | 66 | 612 | 612.50% |
| NIO240621C00003000 | 2024-06-21 2:28PM EDT | 3.00 | 1.30 | 0.67 | 1.99 | -0.01 | -0.76% | 7 | 43 | 475.00% |
| NIO240621C00003500 | 2024-06-21 3:36PM EDT | 3.50 | 0.79 | 0.78 | 0.95 | -0.02 | -2.47% | 19 | 176 | 390.63% |
| NIO240621C00004000 | 2024-06-21 3:56PM EDT | 4.00 | 0.32 | 0.18 | 0.53 | -0.03 | -8.57% | 1,878 | 7,258 | 187.50% |
| NIO240621C00004500 | 2024-06-21 3:41PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 798 | 30,925 | 62.50% |
| NIO240621C00005000 | 2024-06-21 3:47PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 35,909 | 156.25% |
| NIO240621C00005500 | 2024-06-21 2:36PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 22,018 | 237.50% |
| NIO240621C00006000 | 2024-06-21 2:48PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 49,017 | 300.00% |
| NIO240621C00006500 | 2024-06-21 12:00PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 4,168 | 350.00% |
| NIO240621C00007000 | 2024-06-20 12:38PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,340 | 412.50% |
| NIO240621C00007500 | 2024-06-21 3:47PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 44,275 | 450.00% |
| NIO240621C00008000 | 2024-06-11 12:34PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 2,079 | 500.00% |
| NIO240621C00008500 | 2024-06-06 2:27PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 280 | 550.00% |
| NIO240621C00009000 | 2024-06-21 2:45PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 49,597 | 575.00% |
| NIO240621C00009500 | 2024-06-04 3:16PM EDT | 9.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 313 | 625.00% |
| NIO240621C00010000 | 2024-06-21 2:06PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 59,783 | 650.00% |
| NIO240621C00010500 | 2024-06-05 3:34PM EDT | 10.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 13 | 1,118.75% |
| NIO240621C00011000 | 2024-06-17 12:28PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20,088 | 700.00% |
| NIO240621C00012500 | 2024-06-21 3:25PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35,681 | 787.50% |
| NIO240621C00015000 | 2024-06-20 1:18PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26,915 | 900.00% |
| NIO240621C00017500 | 2024-06-05 3:36PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 9,875 | 1,000.00% |
| NIO240621C00020000 | 2024-06-18 9:32AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,055 | 1,075.00% |
| NIO240621C00022000 | 2024-04-10 1:50PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 1,246 | 1,362.50% |
| NIO240621C00025000 | 2024-05-28 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,946 | 1,200.00% |
| NIO240621C00030000 | 2024-06-20 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,002 | 1,300.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621P00001000 | 2024-05-17 2:35PM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 1,200.00% |
| NIO240621P00001500 | 2024-06-17 1:45PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 900.00% |
| NIO240621P00002500 | 2024-06-12 9:50AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,586 | 500.00% |
| NIO240621P00003000 | 2024-06-14 10:48AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 364 | 375.00% |
| NIO240621P00003500 | 2024-06-21 3:42PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,185 | 212.50% |
| NIO240621P00004000 | 2024-06-21 3:42PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 27,044 | 87.50% |
| NIO240621P00004500 | 2024-06-21 3:59PM EDT | 4.50 | 0.18 | 0.17 | 0.21 | -0.01 | -5.00% | 1,473 | 11,278 | 75.00% |
| NIO240621P00005000 | 2024-06-21 3:55PM EDT | 5.00 | 0.69 | 0.67 | 0.74 | +0.02 | +2.99% | 637 | 33,344 | 156.25% |
| NIO240621P00005500 | 2024-06-21 2:39PM EDT | 5.50 | 1.19 | 1.14 | 1.41 | -0.01 | -0.83% | 95 | 2,580 | 428.13% |
| NIO240621P00006000 | 2024-06-21 3:52PM EDT | 6.00 | 1.70 | 1.50 | 1.90 | +0.03 | +1.80% | 112 | 8,182 | 100.00% |
| NIO240621P00006500 | 2024-06-21 3:08PM EDT | 6.50 | 2.10 | 2.04 | 2.38 | -0.24 | -10.26% | 5 | 12 | 393.75% |
| NIO240621P00007000 | 2024-06-18 9:46AM EDT | 7.00 | 2.62 | 2.50 | 2.94 | 0.00 | - | 3 | 3 | 512.50% |
| NIO240621P00007500 | 2024-06-21 2:28PM EDT | 7.50 | 3.20 | 3.05 | 3.40 | 0.00 | - | 43 | 11,384 | 587.50% |
| NIO240621P00008000 | 2024-06-13 9:49AM EDT | 8.00 | 3.42 | 3.00 | 4.40 | 0.00 | - | 1 | 1 | 200.00% |
| NIO240621P00009000 | 2024-06-21 3:45PM EDT | 9.00 | 4.71 | 4.40 | 5.00 | +0.01 | +0.21% | 17 | 1,092 | 200.00% |
| NIO240621P00010000 | 2024-06-21 3:36PM EDT | 10.00 | 5.70 | 5.00 | 5.85 | +0.15 | +2.70% | 4 | 474 | 1,171.88% |
| NIO240621P00011000 | 2024-06-07 10:50AM EDT | 11.00 | 6.10 | 6.45 | 7.40 | 0.00 | - | 2 | 16 | 1,393.75% |
| NIO240621P00012500 | 2024-05-24 10:19AM EDT | 12.50 | 7.68 | 7.95 | 8.45 | 0.00 | - | 18 | 133 | 400.00% |
| NIO240621P00015000 | 2024-06-03 2:42PM EDT | 15.00 | 9.71 | 10.50 | 11.40 | 0.00 | - | 30 | 1 | 1,712.50% |
| NIO240621P00017500 | 2024-06-12 9:32AM EDT | 17.50 | 13.75 | 12.75 | 13.60 | 0.00 | - | 1 | 1 | 2,084.38% |
| NIO240621P00020000 | 2024-05-09 10:14AM EDT | 20.00 | 14.70 | 14.85 | 15.50 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240621P00022000 | 2024-06-04 9:48AM EDT | 22.00 | 16.75 | 17.30 | 17.80 | 0.00 | - | 5 | 0 | 1,687.50% |
| NIO240621P00025000 | 2023-12-26 12:21PM EDT | 25.00 | 15.79 | 18.60 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00030000 | 2024-06-05 10:23AM EDT | 30.00 | 24.78 | 25.60 | 26.30 | 0.00 | - | 4 | 0 | 2,262.50% |
© 2024 Yahoo. All rights reserved.