NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:6.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628C00006000 | 2024-06-27 11:29AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 10,105 | 193.75% |
| NIO240705C00006000 | 2024-06-27 1:32PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.03 | 0.00 | - | 161 | 5,031 | 118.75% |
| NIO240712C00006000 | 2024-06-27 12:30PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 607 | 2,534 | 89.06% |
| NIO240719C00006000 | 2024-06-27 12:14PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 60 | 16,716 | 78.13% |
| NIO240726C00006000 | 2024-06-27 1:36PM EDT | 2024-07-26 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 73 | 699 | 78.13% |
| NIO240802C00006000 | 2024-06-27 12:16PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 178 | 1,001 | 72.66% |
| NIO240816C00006000 | 2024-06-27 1:41PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,322 | 17,936 | 74.22% |
| NIO240920C00006000 | 2024-06-27 1:24PM EDT | 2024-09-20 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 565 | 25,612 | 77.34% |
| NIO241115C00006000 | 2024-06-27 12:06PM EDT | 2024-11-15 | 0.37 | 0.35 | 0.38 | -0.06 | -13.95% | 60 | 8,449 | 75.39% |
| NIO241220C00006000 | 2024-06-27 12:47PM EDT | 2024-12-20 | 0.46 | 0.45 | 0.48 | -0.08 | -14.81% | 81 | 8,013 | 76.17% |
| NIO250117C00006000 | 2024-06-27 1:40PM EDT | 2025-01-17 | 0.53 | 0.52 | 0.53 | -0.09 | -14.52% | 182 | 10,645 | 75.59% |
| NIO250221C00006000 | 2024-06-26 3:43PM EDT | 2025-02-21 | 0.70 | 0.57 | 0.61 | 0.00 | - | 112 | 345 | 74.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628P00006000 | 2024-06-27 1:41PM EDT | 2024-06-28 | 1.56 | 1.57 | 1.62 | +0.18 | +13.04% | 3 | 96 | 150.00% |
| NIO240705P00006000 | 2024-06-27 11:07AM EDT | 2024-07-05 | 1.58 | 1.57 | 1.62 | +0.20 | +14.49% | 20 | 74 | 75.00% |
| NIO240712P00006000 | 2024-06-27 10:56AM EDT | 2024-07-12 | 1.60 | 1.57 | 1.62 | +0.15 | +10.34% | 1 | 130 | 50.00% |
| NIO240719P00006000 | 2024-06-26 2:52PM EDT | 2024-07-19 | 1.39 | 1.57 | 1.62 | 0.00 | - | 14 | 1,335 | 50.00% |
| NIO240726P00006000 | 2024-06-21 1:19PM EDT | 2024-07-26 | 1.70 | 1.57 | 1.63 | 0.00 | - | 45 | 206 | 53.13% |
| NIO240802P00006000 | 2024-06-27 11:14AM EDT | 2024-08-02 | 1.62 | 1.59 | 1.64 | +0.02 | +1.25% | 1 | 61 | 59.38% |
| NIO240816P00006000 | 2024-06-27 1:13PM EDT | 2024-08-16 | 1.66 | 1.63 | 1.67 | +0.16 | +10.67% | 6 | 8,183 | 64.06% |
| NIO240920P00006000 | 2024-06-27 1:25PM EDT | 2024-09-20 | 1.76 | 1.71 | 1.75 | +0.17 | +10.69% | 26 | 15,221 | 64.45% |
| NIO241115P00006000 | 2024-06-27 12:52PM EDT | 2024-11-15 | 1.87 | 1.83 | 1.87 | +0.14 | +8.09% | 1 | 4,791 | 64.06% |
| NIO241220P00006000 | 2024-06-27 10:14AM EDT | 2024-12-20 | 1.89 | 1.90 | 1.93 | -0.02 | -1.05% | 1 | 3,494 | 63.48% |
| NIO250117P00006000 | 2024-06-26 3:24PM EDT | 2025-01-17 | 1.85 | 1.94 | 1.97 | 0.00 | - | 3 | 3,215 | 62.31% |
© 2024 Yahoo. All rights reserved.