NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919C00001000 | 2024-03-28 3:07PM EDT | 1.00 | 3.70 | 2.35 | 4.95 | 0.00 | - | 1 | 3 | 112.89% |
| NIO250919C00002000 | 2024-04-26 1:54PM EDT | 2.00 | 2.99 | 2.64 | 3.05 | +0.48 | +19.12% | 1 | 27 | 87.30% |
| NIO250919C00003000 | 2024-04-23 1:39PM EDT | 3.00 | 2.10 | 1.39 | 2.45 | 0.00 | - | 1 | 36 | 58.69% |
| NIO250919C00004000 | 2024-04-26 10:25AM EDT | 4.00 | 1.86 | 1.80 | 1.97 | +0.16 | +9.41% | 10 | 137 | 84.77% |
| NIO250919C00005000 | 2024-04-26 12:40PM EDT | 5.00 | 1.55 | 1.51 | 1.73 | +0.17 | +12.32% | 11 | 100 | 87.01% |
| NIO250919C00007000 | 2024-04-26 3:30PM EDT | 7.00 | 1.00 | 0.98 | 3.50 | +0.06 | +6.38% | 88 | 871 | 139.84% |
| NIO250919C00010000 | 2024-04-26 12:43PM EDT | 10.00 | 0.67 | 0.55 | 0.68 | +0.09 | +15.52% | 62 | 951 | 77.83% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919P00001000 | 2024-04-22 11:55AM EDT | 1.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 3 | 4 | 124.22% |
| NIO250919P00002000 | 2024-04-22 11:18AM EDT | 2.00 | 0.47 | 0.34 | 1.36 | 0.00 | - | 2 | 748 | 140.63% |
| NIO250919P00003000 | 2024-04-26 1:33PM EDT | 3.00 | 0.75 | 0.70 | 0.77 | -0.16 | -17.58% | 36 | 4,790 | 80.47% |
| NIO250919P00004000 | 2024-04-22 9:33AM EDT | 4.00 | 1.52 | 1.18 | 1.70 | 0.00 | - | 1 | 6,396 | 87.40% |
| NIO250919P00005000 | 2024-04-22 11:28AM EDT | 5.00 | 2.12 | 1.74 | 2.02 | 0.00 | - | 1 | 152 | 74.41% |
| NIO250919P00007000 | 2024-04-26 1:36PM EDT | 7.00 | 3.21 | 3.15 | 4.10 | -0.47 | -12.77% | 31 | 71 | 83.50% |
| NIO250919P00010000 | 2024-04-26 11:52AM EDT | 10.00 | 5.74 | 5.70 | 8.25 | -0.33 | -5.44% | 20 | 52 | 118.75% |
© 2024 Yahoo. All rights reserved.