NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-04-26 10:31AM EDT | 1.00 | 3.75 | 3.40 | 4.25 | +0.75 | +25.00% | 40 | 478 | 135.94% |
| NIO260116C00002000 | 2024-04-26 3:41PM EDT | 2.00 | 3.09 | 3.00 | 3.10 | +0.35 | +12.77% | 157 | 923 | 98.44% |
| NIO260116C00003000 | 2024-04-26 3:51PM EDT | 3.00 | 2.57 | 2.46 | 2.57 | +0.28 | +12.23% | 208 | 4,212 | 91.11% |
| NIO260116C00004000 | 2024-04-26 3:48PM EDT | 4.00 | 2.08 | 2.05 | 2.15 | +0.21 | +11.23% | 82 | 3,365 | 87.60% |
| NIO260116C00005000 | 2024-04-26 2:17PM EDT | 5.00 | 1.75 | 1.75 | 1.79 | +0.18 | +11.46% | 528 | 33,417 | 85.35% |
| NIO260116C00008000 | 2024-04-26 3:39PM EDT | 8.00 | 1.06 | 1.03 | 1.13 | +0.08 | +8.16% | 478 | 14,437 | 80.27% |
| NIO260116C00010000 | 2024-04-26 3:49PM EDT | 10.00 | 0.83 | 0.81 | 0.86 | +0.08 | +10.67% | 168 | 16,137 | 79.98% |
| NIO260116C00012000 | 2024-04-26 3:22PM EDT | 12.00 | 0.65 | 0.50 | 0.68 | +0.05 | +8.33% | 115 | 5,397 | 76.37% |
| NIO260116C00015000 | 2024-04-26 3:06PM EDT | 15.00 | 0.49 | 0.46 | 0.50 | +0.04 | +8.89% | 101 | 8,524 | 79.39% |
| NIO260116C00017000 | 2024-04-26 12:52PM EDT | 17.00 | 0.39 | 0.38 | 0.44 | +0.02 | +5.41% | 33 | 4,850 | 80.08% |
| NIO260116C00020000 | 2024-04-26 3:36PM EDT | 20.00 | 0.33 | 0.31 | 0.36 | +0.01 | +3.13% | 453 | 31,430 | 81.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-04-25 1:46PM EDT | 1.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 30 | 1,042 | 98.44% |
| NIO260116P00002000 | 2024-04-24 11:45AM EDT | 2.00 | 0.49 | 0.00 | 0.48 | -0.03 | -5.77% | 1 | 52,686 | 66.80% |
| NIO260116P00003000 | 2024-04-26 11:40AM EDT | 3.00 | 0.89 | 0.84 | 0.88 | -0.05 | -5.32% | 9 | 48,767 | 80.47% |
| NIO260116P00004000 | 2024-04-26 2:14PM EDT | 4.00 | 1.35 | 1.33 | 1.38 | -0.13 | -8.78% | 1,659 | 12,493 | 74.32% |
| NIO260116P00005000 | 2024-04-26 3:37PM EDT | 5.00 | 1.96 | 1.90 | 1.97 | -0.14 | -6.67% | 41 | 53,329 | 69.48% |
| NIO260116P00008000 | 2024-04-26 9:31AM EDT | 8.00 | 4.20 | 4.10 | 4.20 | -0.25 | -5.62% | 20 | 13,222 | 61.33% |
| NIO260116P00010000 | 2024-04-26 12:46PM EDT | 10.00 | 5.85 | 5.80 | 5.85 | -0.30 | -4.88% | 15 | 6,261 | 55.18% |
| NIO260116P00012000 | 2024-04-26 3:08PM EDT | 12.00 | 7.68 | 7.15 | 8.30 | -0.33 | -4.12% | 10 | 4,114 | 56.06% |
| NIO260116P00015000 | 2024-04-26 2:00PM EDT | 15.00 | 10.55 | 9.55 | 10.55 | -0.30 | -2.76% | 180 | 2,545 | 46.09% |
| NIO260116P00017000 | 2024-04-18 3:49PM EDT | 17.00 | 12.97 | 10.10 | 14.85 | 0.00 | - | 22 | 1 | 167.29% |
| NIO260116P00020000 | 2024-04-24 10:08AM EDT | 20.00 | 15.65 | 14.90 | 16.00 | 0.00 | - | 1 | 13 | 90.23% |
© 2024 Yahoo. All rights reserved.