Australia markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.15+0.49 (+2.94%)
As of 09:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO220520C000025002022-05-19 2:33PM EDT2.5014.250.000.000.00-2900.00%
NIO220520C000050002022-05-18 1:44PM EDT5.0010.700.000.000.00-21340.00%
NIO220520C000070002022-05-16 12:13AM EDT7.007.150.000.000.00--10.00%
NIO220520C000075002022-05-09 10:14AM EDT7.506.550.000.000.00-9220.00%
NIO220520C000080002022-05-18 9:42AM EDT8.008.150.000.000.00-110.00%
NIO220520C000090002022-05-17 10:47AM EDT9.006.800.000.000.00-1290.00%
NIO220520C000095002022-05-16 9:48AM EDT9.505.000.000.000.00-2200.00%
NIO220520C000100002022-05-19 12:10PM EDT10.006.700.000.000.00-641720.00%
NIO220520C000105002022-05-17 9:42AM EDT10.505.460.000.000.00-2440.00%
NIO220520C000110002022-05-17 1:21PM EDT11.005.450.000.000.00-1830.00%
NIO220520C000115002022-05-18 12:11PM EDT11.504.500.000.000.00-1300.00%
NIO220520C000120002022-05-18 1:15PM EDT12.004.350.000.000.00-507370.00%
NIO220520C000125002022-05-19 11:47AM EDT12.504.400.000.000.00-93570.00%
NIO220520C000130002022-05-19 3:47PM EDT13.003.650.000.000.00-471,7560.00%
NIO220520C000135002022-05-19 3:55PM EDT13.503.200.000.000.00-416590.00%
NIO220520C000140002022-05-19 3:59PM EDT14.002.780.000.000.00-2722,9360.00%
NIO220520C000145002022-05-19 3:51PM EDT14.502.300.000.000.00-2301,4000.00%
NIO220520C000150002022-05-19 3:58PM EDT15.001.740.000.000.00-1,2785,7410.00%
NIO220520C000155002022-05-19 3:59PM EDT15.501.270.000.000.00-6013,0470.00%
NIO220520C000160002022-05-19 3:59PM EDT16.000.810.000.000.00-6,6366,3830.00%
NIO220520C000165002022-05-19 3:59PM EDT16.500.480.000.000.00-8,5366,8140.00%
NIO220520C000170002022-05-19 3:59PM EDT17.000.240.000.000.00-18,34911,3410.00%
NIO220520C000175002022-05-19 3:59PM EDT17.500.110.000.000.00-9,94914,78412.50%
NIO220520C000180002022-05-19 3:59PM EDT18.000.050.000.000.00-30,99814,52325.00%
NIO220520C000185002022-05-19 3:58PM EDT18.500.030.000.000.00-3,9574,86850.00%
NIO220520C000190002022-05-19 3:51PM EDT19.000.020.000.000.00-4,34214,54150.00%
NIO220520C000195002022-05-19 3:46PM EDT19.500.010.000.000.00-2241,71850.00%
NIO220520C000200002022-05-19 3:53PM EDT20.000.020.000.000.00-1,46220,94150.00%
NIO220520C000205002022-05-19 10:55AM EDT20.500.010.000.000.00-251,94250.00%
NIO220520C000210002022-05-19 2:54PM EDT21.000.010.000.000.00-532,48350.00%
NIO220520C000215002022-05-19 3:46PM EDT21.500.020.000.000.00-1789150.00%
NIO220520C000220002022-05-19 2:20PM EDT22.000.010.000.000.00-193,48950.00%
NIO220520C000225002022-05-19 3:19PM EDT22.500.010.000.000.00-4311,90850.00%
NIO220520C000230002022-05-19 11:43AM EDT23.000.010.000.000.00-272350.00%
NIO220520C000235002022-05-19 10:24AM EDT23.500.010.000.000.00-188150.00%
NIO220520C000240002022-05-19 2:30PM EDT24.000.010.000.000.00-2888550.00%
NIO220520C000245002022-05-18 2:47PM EDT24.500.010.000.000.00-136050.00%
NIO220520C000250002022-05-19 2:02PM EDT25.000.010.000.000.00-2223,59550.00%
NIO220520C000255002022-05-17 11:37AM EDT25.500.020.000.000.00-263150.00%
NIO220520C000260002022-05-18 10:27AM EDT26.000.010.000.000.00-1403100.00%
NIO220520C000270002022-05-16 9:54AM EDT27.000.010.000.000.00-126450.00%
NIO220520C000280002022-05-19 2:42PM EDT28.000.010.000.000.00-145950.00%
NIO220520C000290002022-05-19 10:07AM EDT29.000.010.000.000.00-147850.00%
NIO220520C000300002022-05-19 12:30PM EDT30.000.010.000.000.00-2519,82350.00%
NIO220520C000350002022-05-19 1:52PM EDT35.000.010.000.000.00-128,85950.00%
NIO220520C000400002022-05-19 1:22PM EDT40.000.010.000.000.00-1014,08050.00%
NIO220520C000450002022-05-17 2:31PM EDT45.000.010.000.000.00-75,30050.00%
NIO220520C000500002022-05-18 10:53AM EDT50.000.010.000.000.00-15,76350.00%
NIO220520C000550002022-05-18 12:20PM EDT55.000.010.000.000.00-41,85750.00%
NIO220520C000600002022-05-16 11:55AM EDT60.000.010.000.000.00-12,49350.00%
NIO220520C000650002022-05-17 9:32AM EDT65.000.010.000.000.00-13,07550.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO220520P000025002022-05-17 12:44PM EDT2.500.010.000.000.00-104150.00%
NIO220520P000050002022-05-13 11:10AM EDT5.000.010.000.000.00-41,32650.00%
NIO220520P000075002022-05-17 1:26PM EDT7.500.010.000.000.00-143150.00%
NIO220520P000080002022-05-13 10:58AM EDT8.000.030.000.000.00-24679550.00%
NIO220520P000085002022-05-17 1:21PM EDT8.500.010.000.000.00-304550.00%
NIO220520P000090002022-05-17 1:09PM EDT9.000.010.000.000.00-12274450.00%
NIO220520P000095002022-05-19 10:17AM EDT9.500.010.000.000.00-146450.00%
NIO220520P000100002022-05-19 10:16AM EDT10.000.010.000.000.00-35,66750.00%
NIO220520P000105002022-05-19 10:21AM EDT10.500.010.000.000.00-21,09050.00%
NIO220520P000110002022-05-19 12:01PM EDT11.000.010.000.000.00-561,92650.00%
NIO220520P000115002022-05-19 3:57PM EDT11.500.010.000.000.00-671,24550.00%
NIO220520P000120002022-05-19 3:52PM EDT12.000.010.000.000.00-3332,43750.00%
NIO220520P000125002022-05-19 3:59PM EDT12.500.020.000.000.00-1,3642,96550.00%
NIO220520P000130002022-05-19 3:52PM EDT13.000.020.000.000.00-7156,99750.00%
NIO220520P000135002022-05-19 3:59PM EDT13.500.020.000.000.00-6292,69650.00%
NIO220520P000140002022-05-19 3:59PM EDT14.000.030.000.000.00-1,8725,45350.00%
NIO220520P000145002022-05-19 3:58PM EDT14.500.040.000.000.00-2,0582,72050.00%
NIO220520P000150002022-05-19 3:59PM EDT15.000.050.000.000.00-9,62510,61850.00%
NIO220520P000155002022-05-19 3:59PM EDT15.500.070.000.000.00-5,4493,65850.00%
NIO220520P000160002022-05-19 3:59PM EDT16.000.160.000.000.00-16,7099,70650.00%
NIO220520P000165002022-05-19 3:59PM EDT16.500.290.000.000.00-7,7474,20625.00%
NIO220520P000170002022-05-19 3:59PM EDT17.000.570.000.000.00-1,9873,4186.25%
NIO220520P000175002022-05-19 3:58PM EDT17.500.920.000.000.00-3557,2710.00%
NIO220520P000180002022-05-19 3:57PM EDT18.001.360.000.000.00-2632,2230.00%
NIO220520P000185002022-05-19 2:25PM EDT18.501.740.000.000.00-187490.00%
NIO220520P000190002022-05-19 3:04PM EDT19.002.250.000.000.00-443470.00%
NIO220520P000195002022-05-19 12:10PM EDT19.502.800.000.000.00-237270.00%
NIO220520P000200002022-05-19 3:58PM EDT20.003.310.000.000.00-1789,3810.00%
NIO220520P000205002022-05-19 2:34PM EDT20.503.750.000.000.00-3934120.00%
NIO220520P000210002022-05-19 3:30PM EDT21.004.400.000.000.00-21500.00%
NIO220520P000215002022-05-19 10:55AM EDT21.505.010.000.000.00-1570.00%
NIO220520P000220002022-05-19 11:51AM EDT22.005.290.000.000.00-32230.00%
NIO220520P000225002022-05-19 3:51PM EDT22.505.800.000.000.00-843,4440.00%
NIO220520P000230002022-05-18 3:07PM EDT23.007.150.000.000.00-1190.00%
NIO220520P000235002022-05-17 10:17AM EDT23.507.650.000.000.00-1230.00%
NIO220520P000240002022-05-17 3:26PM EDT24.007.470.000.000.00-6120.00%
NIO220520P000245002022-05-17 1:55PM EDT24.507.980.000.000.00-1040.00%
NIO220520P000250002022-05-19 3:46PM EDT25.008.270.000.000.00-415,8520.00%
NIO220520P000255002022-05-16 10:28AM EDT25.5010.580.000.000.00-110.00%
NIO220520P000260002022-05-13 12:34PM EDT26.0011.700.000.000.00-300.00%
NIO220520P000270002022-05-17 12:22PM EDT27.0010.850.000.000.00-140.00%
NIO220520P000280002022-05-17 3:26PM EDT28.0011.500.000.000.00-220.00%
NIO220520P000290002022-05-18 10:26AM EDT29.0012.220.000.000.00-400.00%
NIO220520P000300002022-05-19 3:52PM EDT30.0013.270.000.000.00-515,4800.00%
NIO220520P000350002022-05-19 1:28PM EDT35.0018.350.000.000.00-423,4620.00%
NIO220520P000400002022-05-19 3:55PM EDT40.0023.280.000.000.00-2064,0900.00%
NIO220520P000450002022-05-19 11:44AM EDT45.0028.180.000.000.00-183320.00%
NIO220520P000500002022-05-18 1:43PM EDT50.0034.250.000.000.00-2260.00%
NIO220520P000550002022-05-06 3:00PM EDT55.0039.160.000.000.00-460.00%
NIO220520P000600002022-04-21 10:23AM EDT60.0042.330.000.000.00-100.00%
NIO220520P000650002021-12-31 4:33PM EDT65.0033.5943.9044.400.00-100.00%