NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:2.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00002000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 3.40 | 2.95 | 3.30 | 0.00 | - | 1 | 10 | 762.50% |
| NIO240517C00002000 | 2024-05-06 9:35AM EDT | 2024-05-17 | 3.95 | 3.20 | 3.30 | 0.00 | - | 6 | 48 | 337.50% |
| NIO240524C00002000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 3.87 | 3.05 | 3.30 | 0.00 | - | 80 | 60 | 320.31% |
| NIO240531C00002000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 3.25 | 3.20 | 3.30 | -0.40 | -10.96% | 4 | 24 | 218.75% |
| NIO240607C00002000 | 2024-05-01 11:14AM EDT | 2024-06-07 | 3.21 | 3.20 | 3.30 | 0.00 | - | - | 1 | 190.63% |
| NIO240719C00002000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 3.41 | 3.20 | 3.35 | 0.00 | - | 22 | 48 | 141.41% |
| NIO240816C00002000 | 2024-05-08 1:15PM EDT | 2024-08-16 | 3.28 | 3.25 | 3.30 | -0.47 | -12.53% | 1 | 267 | 120.31% |
| NIO240920C00002000 | 2024-05-08 11:08AM EDT | 2024-09-20 | 3.30 | 3.15 | 3.35 | -0.30 | -8.33% | 5 | 95 | 91.41% |
| NIO241115C00002000 | 2024-05-07 9:42AM EDT | 2024-11-15 | 3.79 | 3.30 | 3.45 | 0.00 | - | 6 | 67 | 114.45% |
| NIO241220C00002000 | 2024-05-08 12:25PM EDT | 2024-12-20 | 3.30 | 3.35 | 3.80 | -0.45 | -12.00% | 4 | 62 | 141.60% |
| NIO250417C00002000 | 2024-05-03 1:36PM EDT | 2025-04-17 | 3.78 | 2.57 | 3.55 | 0.00 | - | 2 | 123 | 111.52% |
| NIO250620C00002000 | 2024-05-08 3:47PM EDT | 2025-06-20 | 3.70 | 2.84 | 3.60 | -0.15 | -3.90% | 2 | 190 | 108.59% |
| NIO250919C00002000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 3.12 | 2.50 | 3.70 | 0.00 | - | 3 | 27 | 109.18% |
| NIO260116C00002000 | 2024-05-08 3:25PM EDT | 2026-01-16 | 3.74 | 3.25 | 3.75 | -0.26 | -6.50% | 4 | 1,260 | 78.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 23 | 1,075.00% |
| NIO240517P00002000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 729 | 250.00% |
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 1 | 309.38% |
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 11 | 260.94% |
| NIO240719P00002000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 62 | 650 | 115.63% |
| NIO240816P00002000 | 2024-05-08 3:21PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | +0.01 | +20.00% | 140 | 1,484 | 101.56% |
| NIO240920P00002000 | 2024-05-08 3:20PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.07 | 0.00 | - | 100 | 1,733 | 101.56% |
| NIO241115P00002000 | 2024-05-08 3:38PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.19 | 0.00 | - | 2 | 1,830 | 109.77% |
| NIO241220P00002000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.26 | 0.00 | - | 104 | 1,430 | 99.61% |
| NIO250417P00002000 | 2024-05-03 11:41AM EDT | 2025-04-17 | 0.20 | 0.00 | 0.21 | 0.00 | - | 100 | 120 | 76.17% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 0.31 | 0.23 | 0.26 | 0.00 | - | 52 | 1,057 | 91.41% |
| NIO250919P00002000 | 2024-05-06 10:41AM EDT | 2025-09-19 | 0.31 | 0.14 | 0.34 | 0.00 | - | 1 | 749 | 82.03% |
| NIO260116P00002000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 0.39 | 0.32 | 0.42 | 0.00 | - | 51 | 52,809 | 87.30% |
© 2024 Yahoo. All rights reserved.