NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250620C00002000 | 2024-04-25 12:35PM EDT | 2.00 | 2.57 | 2.78 | 3.15 | 0.00 | - | 5 | 185 | 110.74% |
| NIO250620C00003000 | 2024-04-25 3:57PM EDT | 3.00 | 2.00 | 2.05 | 3.20 | 0.00 | - | 1 | 262 | 120.70% |
| NIO250620C00004000 | 2024-04-26 9:39AM EDT | 4.00 | 1.68 | 1.72 | 1.80 | +0.16 | +10.53% | 1 | 139 | 85.84% |
| NIO250620C00005000 | 2024-04-26 3:54PM EDT | 5.00 | 1.45 | 1.35 | 1.70 | +0.28 | +23.93% | 2,625 | 3,201 | 90.72% |
| NIO250620C00007000 | 2024-04-26 3:35PM EDT | 7.00 | 0.84 | 0.84 | 0.90 | +0.08 | +10.53% | 154 | 580 | 79.39% |
| NIO250620C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 0.46 | 0.46 | 0.52 | +0.04 | +9.52% | 59 | 995 | 78.71% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250620P00001000 | 2024-04-26 2:46PM EDT | 1.00 | 0.11 | 0.00 | 0.20 | -0.01 | -8.33% | 207 | 13 | 107.81% |
| NIO250620P00002000 | 2024-04-22 11:15AM EDT | 2.00 | 0.41 | 0.28 | 0.31 | 0.00 | - | 2 | 1,057 | 89.06% |
| NIO250620P00003000 | 2024-04-26 1:42PM EDT | 3.00 | 0.64 | 0.61 | 0.76 | -0.09 | -12.33% | 35 | 130 | 84.96% |
| NIO250620P00004000 | 2024-04-26 2:14PM EDT | 4.00 | 1.07 | 1.06 | 1.11 | -0.13 | -10.83% | 1,904 | 24,501 | 74.51% |
| NIO250620P00005000 | 2024-04-26 3:58PM EDT | 5.00 | 1.65 | 1.61 | 2.15 | -0.22 | -11.76% | 72 | 32 | 82.13% |
| NIO250620P00007000 | 2024-04-23 9:52AM EDT | 7.00 | 3.45 | 3.05 | 3.15 | 0.00 | - | 3 | 20 | 64.55% |
| NIO250620P00010000 | 2024-04-15 12:17PM EDT | 10.00 | 6.20 | 5.05 | 7.00 | 0.00 | - | 1 | 7 | 80.27% |
© 2024 Yahoo. All rights reserved.