NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00001000 | 2024-04-15 12:42PM EDT | 1.00 | 2.87 | 2.72 | 2.93 | 0.00 | - | 3 | 30 | 675.00% |
| NIO240419C00001500 | 2024-04-16 3:44PM EDT | 1.50 | 2.32 | 2.19 | 2.46 | -0.05 | -2.11% | 4 | 2 | 487.50% |
| NIO240419C00002000 | 2024-04-12 2:14PM EDT | 2.00 | 2.13 | 1.69 | 2.01 | 0.00 | - | 6 | 472 | 425.00% |
| NIO240419C00002500 | 2024-04-16 12:16PM EDT | 2.50 | 1.30 | 1.17 | 1.47 | -0.19 | -12.75% | 8 | 42 | 225.00% |
| NIO240419C00003000 | 2024-04-16 12:56PM EDT | 3.00 | 0.83 | 0.68 | 0.88 | -0.09 | -9.78% | 124 | 865 | 231.25% |
| NIO240419C00003500 | 2024-04-16 3:59PM EDT | 3.50 | 0.34 | 0.31 | 0.37 | -0.07 | -17.07% | 1,548 | 1,557 | 85.94% |
| NIO240419C00004000 | 2024-04-16 3:59PM EDT | 4.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 13,809 | 15,673 | 85.94% |
| NIO240419C00004500 | 2024-04-16 3:54PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,839 | 36,411 | 87.50% |
| NIO240419C00005000 | 2024-04-16 3:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 968 | 23,232 | 131.25% |
| NIO240419C00005500 | 2024-04-16 3:57PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 7,757 | 162.50% |
| NIO240419C00006000 | 2024-04-16 3:01PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 12,459 | 193.75% |
| NIO240419C00006500 | 2024-04-16 12:13PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,706 | 225.00% |
| NIO240419C00007000 | 2024-04-15 10:58AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,367 | 250.00% |
| NIO240419C00007500 | 2024-04-05 2:16PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 659 | 275.00% |
| NIO240419C00008000 | 2024-04-15 1:35PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 7,441 | 300.00% |
| NIO240419C00008500 | 2024-04-15 1:36PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 325.00% |
| NIO240419C00009000 | 2024-04-16 10:24AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,135 | 337.50% |
| NIO240419C00009500 | 2024-03-18 11:23AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 72 | 350.00% |
| NIO240419C00010000 | 2024-04-15 11:04AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,933 | 375.00% |
| NIO240419C00010500 | 2024-03-19 2:43PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 443.75% |
| NIO240419C00011000 | 2024-04-05 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 748 | 3,909 | 400.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00001000 | 2024-04-15 3:54PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 575.00% |
| NIO240419P00002000 | 2024-04-16 3:07PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 22 | 287.50% |
| NIO240419P00002500 | 2024-04-02 1:00PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| NIO240419P00003000 | 2024-04-16 2:44PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 491 | 137.50% |
| NIO240419P00003500 | 2024-04-16 3:54PM EDT | 3.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,621 | 7,801 | 81.25% |
| NIO240419P00004000 | 2024-04-16 3:53PM EDT | 4.00 | 0.24 | 0.24 | 0.25 | +0.01 | +4.35% | 3,649 | 15,261 | 78.13% |
| NIO240419P00004500 | 2024-04-16 2:44PM EDT | 4.50 | 0.64 | 0.64 | 0.77 | -0.01 | -1.54% | 462 | 12,665 | 109.38% |
| NIO240419P00005000 | 2024-04-16 3:58PM EDT | 5.00 | 1.20 | 1.14 | 1.25 | +0.07 | +6.19% | 234 | 6,757 | 131.25% |
| NIO240419P00005500 | 2024-04-16 12:54PM EDT | 5.50 | 1.68 | 1.53 | 1.84 | +0.06 | +3.70% | 28 | 876 | 360.94% |
| NIO240419P00006000 | 2024-04-16 2:15PM EDT | 6.00 | 2.15 | 1.96 | 2.34 | 0.00 | - | 33 | 1,543 | 409.38% |
| NIO240419P00006500 | 2024-04-15 12:44PM EDT | 6.50 | 2.64 | 2.46 | 2.91 | 0.00 | - | 5 | 65 | 512.50% |
| NIO240419P00007000 | 2024-04-16 11:05AM EDT | 7.00 | 3.23 | 3.10 | 3.25 | +0.08 | +2.54% | 4 | 544 | 387.50% |
| NIO240419P00007500 | 2024-04-15 12:21PM EDT | 7.50 | 3.59 | 3.60 | 3.75 | 0.00 | - | 6 | 4 | 418.75% |
| NIO240419P00008000 | 2024-04-12 9:44AM EDT | 8.00 | 3.75 | 4.10 | 4.25 | 0.00 | - | 2 | 78 | 446.88% |
| NIO240419P00009000 | 2024-04-12 12:39PM EDT | 9.00 | 4.90 | 5.10 | 5.25 | 0.00 | - | 6 | 19 | 493.75% |
| NIO240419P00009500 | 2024-04-09 9:58AM EDT | 9.50 | 5.70 | 5.60 | 5.75 | +0.85 | +17.53% | 1 | 0 | 518.75% |
| NIO240419P00010000 | 2024-04-03 11:13AM EDT | 10.00 | 5.50 | 6.05 | 6.35 | 0.00 | - | 1 | 0 | 400.00% |
| NIO240419P00010500 | 2024-04-11 9:37AM EDT | 10.50 | 6.70 | 6.60 | 6.80 | +0.80 | +13.56% | 2 | 0 | 425.00% |
| NIO240419P00011000 | 2024-04-08 9:53AM EDT | 11.00 | 6.50 | 7.05 | 7.25 | 0.00 | - | 2 | 0 | 575.00% |
| NIO240419P00011500 | 2024-04-10 2:42PM EDT | 11.50 | 6.90 | 7.50 | 7.75 | 0.00 | - | 76 | 0 | 593.75% |
© 2024 Yahoo. All rights reserved.