Australia markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.41+0.83 (+6.60%)
At close: 04:03PM EST
13.43 +0.02 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO221209C000050002022-12-07 10:22AM EST5.007.280.000.000.00-200.00%
NIO221209C000055002022-12-07 3:45PM EST5.507.200.000.000.00-500.00%
NIO221209C000060002022-12-08 11:21AM EST6.007.150.000.000.00-100.00%
NIO221209C000065002022-12-02 2:46PM EST6.506.500.000.000.00-5700.00%
NIO221209C000070002022-12-08 10:10AM EST7.006.500.000.000.00-300.00%
NIO221209C000075002022-12-05 12:19PM EST7.505.450.000.000.00-400.00%
NIO221209C000080002022-12-08 2:45PM EST8.005.330.000.000.00-100.00%
NIO221209C000085002022-12-08 9:36AM EST8.504.700.000.000.00-200.00%
NIO221209C000090002022-12-08 12:43PM EST9.004.240.000.000.00-1400.00%
NIO221209C000095002022-12-08 12:17PM EST9.503.750.000.000.00-800.00%
NIO221209C000100002022-12-08 3:34PM EST10.003.410.000.000.00-15600.00%
NIO221209C000105002022-12-08 3:32PM EST10.502.920.000.000.00-6100.00%
NIO221209C000110002022-12-08 3:34PM EST11.002.400.000.000.00-32700.00%
NIO221209C000115002022-12-08 3:58PM EST11.501.890.000.000.00-44600.00%
NIO221209C000120002022-12-08 3:57PM EST12.001.390.000.000.00-81400.00%
NIO221209C000125002022-12-08 3:58PM EST12.500.950.000.000.00-3,62900.00%
NIO221209C000130002022-12-08 3:59PM EST13.000.550.000.000.00-18,21700.00%
NIO221209C000135002022-12-08 3:59PM EST13.500.270.000.000.00-30,12006.25%
NIO221209C000140002022-12-08 3:59PM EST14.000.120.000.000.00-30,712025.00%
NIO221209C000145002022-12-08 3:59PM EST14.500.060.000.000.00-3,301050.00%
NIO221209C000150002022-12-08 3:59PM EST15.000.030.000.000.00-3,185050.00%
NIO221209C000155002022-12-08 3:56PM EST15.500.010.000.000.00-2,863050.00%
NIO221209C000160002022-12-08 3:42PM EST16.000.010.000.000.00-1,238050.00%
NIO221209C000165002022-12-08 3:44PM EST16.500.010.000.000.00-26050.00%
NIO221209C000170002022-12-08 1:47PM EST17.000.010.000.000.00-86050.00%
NIO221209C000175002022-12-08 10:10AM EST17.500.020.000.000.00-1050.00%
NIO221209C000180002022-12-08 3:07PM EST18.000.010.000.000.00-179050.00%
NIO221209C000185002022-12-08 11:29AM EST18.500.010.000.000.00-60050.00%
NIO221209C000190002022-12-08 3:07PM EST19.000.010.000.000.00-10050.00%
NIO221209C000195002022-12-08 2:43PM EST19.500.010.000.000.00-14050.00%
NIO221209C000200002022-12-06 11:22AM EST20.000.010.000.000.00-9050.00%
NIO221209C000205002022-12-06 11:16AM EST20.500.010.000.000.00-50100.00%
NIO221209C000210002022-12-08 10:42AM EST21.000.010.000.000.00-13050.00%
NIO221209C000215002022-12-02 2:07PM EST21.500.020.000.000.00-1050.00%
NIO221209C000220002022-12-02 3:55PM EST22.000.010.000.000.00-11050.00%
NIO221209C000225002022-12-02 3:02PM EST22.500.010.000.000.00-20050.00%
NIO221209C000230002022-12-05 9:30AM EST23.000.010.000.000.00-1050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO221209P000050002022-11-22 10:11AM EST5.000.020.000.000.00-2050.00%
NIO221209P000055002022-12-05 9:30AM EST5.500.010.000.000.00-5050.00%
NIO221209P000060002022-12-02 2:21PM EST6.000.010.000.000.00-92050.00%
NIO221209P000065002022-11-30 3:51PM EST6.500.010.000.000.00-3050.00%
NIO221209P000070002022-12-01 2:30PM EST7.000.010.000.000.00-3050.00%
NIO221209P000075002022-12-05 10:06AM EST7.500.010.000.000.00-5050.00%
NIO221209P000080002022-12-08 12:06PM EST8.000.010.000.000.00-7050.00%
NIO221209P000085002022-12-07 9:35AM EST8.500.010.000.000.00-26050.00%
NIO221209P000090002022-12-08 3:49PM EST9.000.010.000.000.00-10050.00%
NIO221209P000095002022-12-08 10:09AM EST9.500.010.000.000.00-2050.00%
NIO221209P000100002022-12-08 3:48PM EST10.000.010.000.000.00-313050.00%
NIO221209P000105002022-12-08 12:26PM EST10.500.010.000.000.00-220050.00%
NIO221209P000110002022-12-08 3:59PM EST11.000.010.000.000.00-783050.00%
NIO221209P000115002022-12-08 4:00PM EST11.500.010.000.000.00-2,729050.00%
NIO221209P000120002022-12-08 3:59PM EST12.000.030.000.000.00-3,819050.00%
NIO221209P000125002022-12-08 3:59PM EST12.500.060.000.000.00-7,172050.00%
NIO221209P000130002022-12-08 3:59PM EST13.000.160.000.000.00-14,981025.00%
NIO221209P000135002022-12-08 3:59PM EST13.500.390.000.000.00-3,02000.00%
NIO221209P000140002022-12-08 3:59PM EST14.000.750.000.000.00-36700.00%
NIO221209P000145002022-12-08 3:09PM EST14.501.190.000.000.00-9200.00%
NIO221209P000150002022-12-08 10:01AM EST15.001.740.000.000.00-1100.00%
NIO221209P000155002022-12-08 1:40PM EST15.502.130.000.000.00-300.00%
NIO221209P000160002022-12-08 3:27PM EST16.002.610.000.000.00-200.00%
NIO221209P000165002022-12-07 9:33AM EST16.504.100.000.000.00-100.00%
NIO221209P000170002022-12-08 11:19AM EST17.003.800.000.000.00-200.00%
NIO221209P000175002022-12-02 10:12AM EST17.504.300.000.000.00-200.00%
NIO221209P000180002022-12-06 12:32PM EST18.004.870.000.000.00-800.00%
NIO221209P000185002022-12-01 9:39AM EST18.506.200.000.000.00--00.00%
NIO221209P000190002022-11-23 11:02AM EST19.008.310.000.000.00-300.00%
NIO221209P000200002022-12-05 11:56AM EST20.007.230.000.000.00-700.00%
NIO221209P000205002022-12-02 3:14PM EST20.507.350.000.000.00-100.00%
NIO221209P000210002022-12-01 2:27PM EST21.008.900.000.000.00-200.00%
NIO221209P000215002022-12-02 3:14PM EST21.508.350.000.000.00-100.00%
NIO221209P000220002022-12-02 11:44AM EST22.009.050.000.000.00-100.00%
NIO221209P000225002022-12-01 9:49AM EST22.5010.350.000.000.00--00.00%