Australia markets open in 28 minutes

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.31-1.16 (-2.87%)
At close: 4:01PM EDT
39.41 +0.10 (+0.25%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO211029C000180002021-10-25 1:26PM EDT18.0023.2021.2521.500.00-423412.50%
NIO211029C000190002021-09-27 11:05AM EDT19.0016.9520.2520.400.00-10318.75%
NIO211029C000200002021-10-21 10:00AM EDT20.0019.9019.2519.400.00-16300.00%
NIO211029C000210002021-10-18 2:29AM EDT21.0016.8018.2518.400.00---278.13%
NIO211029C000240002021-10-12 9:37AM EDT24.0011.9015.2015.400.00--10287.50%
NIO211029C000250002021-10-27 3:51PM EDT25.0014.3614.2514.40-1.69-10.53%7408206.25%
NIO211029C000260002021-10-27 10:42AM EDT26.0014.3513.2513.40-1.85-11.42%14190.63%
NIO211029C000270002021-10-19 12:08PM EDT27.0012.8512.2512.400.00-55175.00%
NIO211029C000280002021-10-26 1:51PM EDT28.0012.7011.2511.400.00-214159.38%
NIO211029C000290002021-10-26 1:26PM EDT29.0011.6510.2510.450.00-514165.63%
NIO211029C000300002021-10-27 1:49PM EDT30.009.889.259.40-1.32-11.79%4296129.69%
NIO211029C000310002021-10-27 12:00PM EDT31.008.838.258.40-0.97-9.90%4160115.63%
NIO211029C000320002021-10-27 11:55AM EDT32.007.857.257.45-0.96-10.90%179118.75%
NIO211029C000330002021-10-27 12:03PM EDT33.006.856.256.45-1.00-12.74%3119103.13%
NIO211029C000340002021-10-27 12:35PM EDT34.005.695.255.45-1.11-16.32%1248088.28%
NIO211029C000350002021-10-27 3:02PM EDT35.004.654.254.45-1.20-20.51%241,92073.44%
NIO211029C000360002021-10-27 3:55PM EDT36.003.353.303.50-1.34-28.57%1444,67469.92%
NIO211029C000370002021-10-27 3:54PM EDT37.002.442.332.52-1.35-35.62%1962,55856.64%
NIO211029C000380002021-10-27 3:59PM EDT38.001.481.351.79-1.20-44.78%2473,74152.73%
NIO211029C000390002021-10-27 3:59PM EDT39.000.770.760.80-1.05-57.69%1,8604,71844.73%
NIO211029C000400002021-10-27 3:59PM EDT40.000.350.340.36-0.66-65.35%16,66112,66545.12%
NIO211029C000410002021-10-27 3:59PM EDT41.000.160.150.16-0.39-70.91%23,13110,48148.63%
NIO211029C000420002021-10-27 3:59PM EDT42.000.080.070.08-0.21-72.41%19,98417,61453.13%
NIO211029C000430002021-10-27 3:59PM EDT43.000.040.030.04-0.13-76.47%15,43725,59757.03%
NIO211029C000440002021-10-27 3:58PM EDT44.000.030.020.03-0.06-66.67%4,15516,46164.06%
NIO211029C000450002021-10-27 3:56PM EDT45.000.010.010.02-0.05-83.33%5,65516,39269.53%
NIO211029C000460002021-10-27 3:55PM EDT46.000.020.010.02-0.03-60.00%7227,52678.91%
NIO211029C000470002021-10-27 3:57PM EDT47.000.010.010.02-0.02-66.67%9922,21087.50%
NIO211029C000480002021-10-27 2:16PM EDT48.000.010.000.01-0.02-66.67%1162,44284.38%
NIO211029C000490002021-10-27 12:18PM EDT49.000.010.000.01-0.02-66.67%2283293.75%
NIO211029C000500002021-10-27 3:28PM EDT50.000.010.000.01-0.01-50.00%3337,484100.00%
NIO211029C000510002021-10-27 10:34AM EDT51.000.010.000.010.00-14426106.25%
NIO211029C000520002021-10-27 10:09AM EDT52.000.010.000.020.00-1226121.88%
NIO211029C000530002021-10-26 11:57AM EDT53.000.010.000.010.00-4175118.75%
NIO211029C000540002021-10-26 11:58AM EDT54.000.010.000.010.00-14240128.13%
NIO211029C000550002021-10-26 10:46AM EDT55.000.010.000.010.00-851,443134.38%
NIO211029C000560002021-10-26 10:11AM EDT56.000.010.000.010.00-313140.63%
NIO211029C000570002021-10-26 10:20AM EDT57.000.010.000.010.00-5190146.88%
NIO211029C000580002021-10-21 11:11AM EDT58.000.010.000.010.00--11150.00%
NIO211029C000590002021-10-26 12:57PM EDT59.000.010.000.010.00-1634156.25%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO211029P000180002021-10-04 1:25PM EDT18.000.050.000.040.00-132353.13%
NIO211029P000190002021-10-07 3:01PM EDT19.000.020.000.010.00-11287.50%
NIO211029P000200002021-10-25 9:50AM EDT20.000.030.000.040.00-310309.38%
NIO211029P000210002021-10-08 10:38AM EDT21.000.030.000.050.00-12296.88%
NIO211029P000220002021-10-14 12:53PM EDT22.000.020.000.020.00-130169250.00%
NIO211029P000230002021-10-20 11:51AM EDT23.000.010.000.030.00-3135240.63%
NIO211029P000240002021-10-20 11:53AM EDT24.000.010.000.030.00-445221.88%
NIO211029P000250002021-10-25 1:53PM EDT25.000.010.000.010.00-2001,046181.25%
NIO211029P000260002021-10-22 12:56PM EDT26.000.020.000.010.00-1258168.75%
NIO211029P000270002021-10-25 10:17AM EDT27.000.010.000.010.00-38141156.25%
NIO211029P000280002021-10-26 9:30AM EDT28.000.010.000.010.00-1246137.50%
NIO211029P000290002021-10-26 12:56PM EDT29.000.020.000.010.00-1489125.00%
NIO211029P000300002021-10-27 3:26PM EDT30.000.010.000.010.00-51,781112.50%
NIO211029P000310002021-10-27 3:18PM EDT31.000.010.000.020.00-51808109.38%
NIO211029P000320002021-10-27 3:10PM EDT32.000.010.000.02-0.01-50.00%12380396.88%
NIO211029P000330002021-10-27 3:56PM EDT33.000.010.010.020.00-432,49689.06%
NIO211029P000340002021-10-27 3:58PM EDT34.000.020.010.020.00-131,33875.00%
NIO211029P000350002021-10-27 3:56PM EDT35.000.030.020.030.00-801,76467.19%
NIO211029P000360002021-10-27 3:57PM EDT36.000.040.030.040.00-3241,79257.03%
NIO211029P000370002021-10-27 3:58PM EDT37.000.060.060.070.00-9364,20249.61%
NIO211029P000380002021-10-27 3:59PM EDT38.000.170.150.17+0.08+88.89%2,1985,39743.95%
NIO211029P000390002021-10-27 3:59PM EDT39.000.460.440.49+0.24+109.09%6,2357,29044.73%
NIO211029P000400002021-10-27 3:59PM EDT40.001.030.971.05+0.54+110.20%8,9936,92345.12%
NIO211029P000410002021-10-27 3:59PM EDT41.001.821.791.87+0.79+76.70%3,5364,07550.78%
NIO211029P000420002021-10-27 3:56PM EDT42.002.762.652.89+0.97+54.19%6711,35653.91%
NIO211029P000430002021-10-27 3:32PM EDT43.003.683.654.00+1.13+44.31%9053876.95%
NIO211029P000440002021-10-27 3:23PM EDT44.004.604.604.80+1.15+33.33%278356.25%
NIO211029P000450002021-10-27 12:20PM EDT45.005.195.605.85+0.66+14.57%1312178.91%
NIO211029P000460002021-10-27 11:03AM EDT46.005.756.606.75+1.05+22.34%43498.44%
NIO211029P000480002021-10-27 3:55PM EDT48.008.698.608.75+2.74+46.05%24119.53%
NIO211029P000490002021-10-26 12:50PM EDT49.008.399.609.750.00-21129.69%
NIO211029P000500002021-10-27 9:50AM EDT50.009.3010.6010.80+0.25+2.76%126107.81%
NIO211029P000550002021-10-25 9:50AM EDT55.0015.2715.6015.800.00-337143.75%
NIO211029P000560002021-10-20 11:30AM EDT56.0016.2516.6016.800.00--1150.00%
NIO211029P000580002021-10-22 11:39AM EDT58.0019.0518.6018.800.00-10165.63%