Australia markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5000-0.1700 (-3.64%)
At close: 04:00PM EDT
4.5200 +0.02 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240405C000100002024-03-28 12:25PM EDT2024-04-050.010.000.010.00-1616218.75%
NIO240412C000100002024-03-27 10:53AM EDT2024-04-120.020.000.010.00-942162.50%
NIO240419C000100002024-03-28 3:44PM EDT2024-04-190.010.000.010.00-5814,746131.25%
NIO240426C000100002024-03-26 9:48AM EDT2024-04-260.010.000.120.00-122168.75%
NIO240517C000100002024-03-28 2:47PM EDT2024-05-170.020.010.030.00-9432,200106.25%
NIO240621C000100002024-03-28 3:56PM EDT2024-06-210.050.040.050.00-34259,58092.97%
NIO240719C000100002024-03-28 10:48AM EDT2024-07-190.060.050.07-0.01-14.29%1962385.16%
NIO240816C000100002024-03-28 3:21PM EDT2024-08-160.090.080.10-0.02-18.18%3364,90683.20%
NIO240920C000100002024-03-28 2:49PM EDT2024-09-200.130.120.15-0.02-13.33%41,98482.03%
NIO241115C000100002024-03-28 3:01PM EDT2024-11-150.220.200.24-0.03-12.00%453,05081.25%
NIO241220C000100002024-03-28 3:01PM EDT2024-12-200.300.290.39-0.03-9.09%759,04986.52%
NIO250117C000100002024-03-28 3:59PM EDT2025-01-170.340.330.35-0.04-10.53%1,14085,52282.42%
NIO250417C000100002024-03-28 3:21PM EDT2025-04-170.480.330.52-0.05-9.43%3136577.73%
NIO250620C000100002024-03-28 3:50PM EDT2025-06-200.600.560.62-0.03-4.76%6217881.45%
NIO250919C000100002024-03-28 1:57PM EDT2025-09-190.780.710.79+0.05+6.85%2092582.13%
NIO260116C000100002024-03-28 3:43PM EDT2026-01-160.990.981.00-0.04-3.88%30114,44084.57%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240412P000100002024-03-14 9:49AM EDT2024-04-124.255.455.550.00-10100.00%
NIO240419P000100002024-03-26 2:38PM EDT2024-04-195.055.405.750.00-140203.13%
NIO240503P000100002024-03-28 9:53AM EDT2024-05-035.275.106.25-0.16-2.95%20193.75%
NIO240517P000100002024-03-27 3:15PM EDT2024-05-175.254.905.950.00-404431220.31%
NIO240621P000100002024-03-28 9:53AM EDT2024-06-215.325.455.80+0.02+0.38%117,239115.63%
NIO240719P000100002024-03-27 3:47PM EDT2024-07-195.305.455.550.00-2750.00%
NIO240816P000100002024-03-27 1:22PM EDT2024-08-165.325.455.750.00-71,93585.16%
NIO240920P000100002024-03-27 12:17PM EDT2024-09-205.455.455.550.00-127566.41%
NIO241115P000100002024-03-25 3:30PM EDT2024-11-155.185.505.600.00-217057.81%
NIO241220P000100002024-03-28 9:44AM EDT2024-12-205.405.505.65-0.15-2.70%11,16358.20%
NIO250117P000100002024-03-28 9:38AM EDT2025-01-175.455.555.65+0.08+1.49%214,48758.98%
NIO250417P000100002024-03-27 2:13PM EDT2025-04-175.504.607.750.00-161893.07%
NIO260116P000100002024-03-27 9:44AM EDT2026-01-165.955.906.000.00-26,84460.74%