NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00010000 | 2024-05-08 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240524C00010000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO240531C00010000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| NIO240607C00010000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NIO240614C00010000 | 2024-05-10 11:38AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| NIO240621C00010000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,035 | 0 | 50.00% |
| NIO240719C00010000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| NIO240816C00010000 | 2024-05-10 1:31PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| NIO240920C00010000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| NIO241115C00010000 | 2024-05-10 2:18PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NIO241220C00010000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| NIO250117C00010000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 25.00% |
| NIO250417C00010000 | 2024-05-10 3:57PM EDT | 2025-04-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| NIO250620C00010000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NIO250919C00010000 | 2024-05-10 3:26PM EDT | 2025-09-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| NIO260116C00010000 | 2024-05-10 3:30PM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00010000 | 2024-05-09 9:42AM EDT | 2024-05-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NIO240531P00010000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240607P00010000 | 2024-05-06 9:36AM EDT | 2024-06-07 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00010000 | 2024-05-02 11:27AM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240719P00010000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240816P00010000 | 2024-05-07 9:48AM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240920P00010000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO241115P00010000 | 2024-05-06 1:22PM EDT | 2024-11-15 | 4.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO241220P00010000 | 2024-05-09 10:35AM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO250117P00010000 | 2024-05-10 1:35PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NIO250417P00010000 | 2024-05-03 12:10PM EDT | 2025-04-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO250620P00010000 | 2024-05-07 10:09AM EDT | 2025-06-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO250919P00010000 | 2024-05-06 1:22PM EDT | 2025-09-19 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO260116P00010000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.