Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NIO240405C00010000 | 2024-03-28 12:25PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 616 | 218.75% |
NIO240412C00010000 | 2024-03-27 10:53AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 42 | 162.50% |
NIO240419C00010000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 14,746 | 131.25% |
NIO240426C00010000 | 2024-03-26 9:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 168.75% |
NIO240517C00010000 | 2024-03-28 2:47PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 94 | 32,200 | 106.25% |
NIO240621C00010000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 342 | 59,580 | 92.97% |
NIO240719C00010000 | 2024-03-28 10:48AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 19 | 623 | 85.16% |
NIO240816C00010000 | 2024-03-28 3:21PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 336 | 4,906 | 83.20% |
NIO240920C00010000 | 2024-03-28 2:49PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 4 | 1,984 | 82.03% |
NIO241115C00010000 | 2024-03-28 3:01PM EDT | 2024-11-15 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 45 | 3,050 | 81.25% |
NIO241220C00010000 | 2024-03-28 3:01PM EDT | 2024-12-20 | 0.30 | 0.29 | 0.39 | -0.03 | -9.09% | 75 | 9,049 | 86.52% |
NIO250117C00010000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 1,140 | 85,522 | 82.42% |
NIO250417C00010000 | 2024-03-28 3:21PM EDT | 2025-04-17 | 0.48 | 0.33 | 0.52 | -0.05 | -9.43% | 31 | 365 | 77.73% |
NIO250620C00010000 | 2024-03-28 3:50PM EDT | 2025-06-20 | 0.60 | 0.56 | 0.62 | -0.03 | -4.76% | 62 | 178 | 81.45% |
NIO250919C00010000 | 2024-03-28 1:57PM EDT | 2025-09-19 | 0.78 | 0.71 | 0.79 | +0.05 | +6.85% | 20 | 925 | 82.13% |
NIO260116C00010000 | 2024-03-28 3:43PM EDT | 2026-01-16 | 0.99 | 0.98 | 1.00 | -0.04 | -3.88% | 301 | 14,440 | 84.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NIO240412P00010000 | 2024-03-14 9:49AM EDT | 2024-04-12 | 4.25 | 5.45 | 5.55 | 0.00 | - | 1 | 0 | 100.00% |
NIO240419P00010000 | 2024-03-26 2:38PM EDT | 2024-04-19 | 5.05 | 5.40 | 5.75 | 0.00 | - | 14 | 0 | 203.13% |
NIO240503P00010000 | 2024-03-28 9:53AM EDT | 2024-05-03 | 5.27 | 5.10 | 6.25 | -0.16 | -2.95% | 2 | 0 | 193.75% |
NIO240517P00010000 | 2024-03-27 3:15PM EDT | 2024-05-17 | 5.25 | 4.90 | 5.95 | 0.00 | - | 404 | 431 | 220.31% |
NIO240621P00010000 | 2024-03-28 9:53AM EDT | 2024-06-21 | 5.32 | 5.45 | 5.80 | +0.02 | +0.38% | 1 | 17,239 | 115.63% |
NIO240719P00010000 | 2024-03-27 3:47PM EDT | 2024-07-19 | 5.30 | 5.45 | 5.55 | 0.00 | - | 2 | 7 | 50.00% |
NIO240816P00010000 | 2024-03-27 1:22PM EDT | 2024-08-16 | 5.32 | 5.45 | 5.75 | 0.00 | - | 7 | 1,935 | 85.16% |
NIO240920P00010000 | 2024-03-27 12:17PM EDT | 2024-09-20 | 5.45 | 5.45 | 5.55 | 0.00 | - | 12 | 75 | 66.41% |
NIO241115P00010000 | 2024-03-25 3:30PM EDT | 2024-11-15 | 5.18 | 5.50 | 5.60 | 0.00 | - | 2 | 170 | 57.81% |
NIO241220P00010000 | 2024-03-28 9:44AM EDT | 2024-12-20 | 5.40 | 5.50 | 5.65 | -0.15 | -2.70% | 1 | 1,163 | 58.20% |
NIO250117P00010000 | 2024-03-28 9:38AM EDT | 2025-01-17 | 5.45 | 5.55 | 5.65 | +0.08 | +1.49% | 2 | 14,487 | 58.98% |
NIO250417P00010000 | 2024-03-27 2:13PM EDT | 2025-04-17 | 5.50 | 4.60 | 7.75 | 0.00 | - | 16 | 18 | 93.07% |
NIO260116P00010000 | 2024-03-27 9:44AM EDT | 2026-01-16 | 5.95 | 5.90 | 6.00 | 0.00 | - | 2 | 6,844 | 60.74% |