NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00003000 | 2024-05-06 12:13PM EDT | 2024-05-10 | 2.74 | 2.17 | 2.29 | 0.00 | - | 17 | 75 | 350.00% |
| NIO240517C00003000 | 2024-05-08 9:48AM EDT | 2024-05-17 | 2.25 | 2.18 | 2.24 | -0.40 | -15.09% | 188 | 1,014 | 50.00% |
| NIO240524C00003000 | 2024-05-08 9:51AM EDT | 2024-05-24 | 2.20 | 2.21 | 2.27 | -0.50 | -18.52% | 6 | 92 | 157.81% |
| NIO240531C00003000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 2.53 | 2.20 | 2.26 | 0.00 | - | 2 | 107 | 121.88% |
| NIO240607C00003000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 2.60 | 2.14 | 2.33 | 0.00 | - | 30 | 70 | 112.50% |
| NIO240719C00003000 | 2024-05-08 9:44AM EDT | 2024-07-19 | 2.21 | 2.27 | 2.30 | -0.57 | -20.50% | 6 | 4,614 | 94.53% |
| NIO240816C00003000 | 2024-05-08 9:39AM EDT | 2024-08-16 | 2.36 | 2.31 | 2.35 | -0.27 | -10.27% | 25 | 478 | 92.19% |
| NIO240920C00003000 | 2024-05-01 11:24AM EDT | 2024-09-20 | 2.40 | 2.37 | 2.41 | 0.00 | - | 6 | 578 | 91.02% |
| NIO241115C00003000 | 2024-05-03 10:18AM EDT | 2024-11-15 | 2.80 | 2.43 | 2.52 | 0.00 | - | 10 | 127 | 88.28% |
| NIO241220C00003000 | 2024-05-06 2:53PM EDT | 2024-12-20 | 2.17 | 2.54 | 2.59 | -0.90 | -29.32% | 5 | 554 | 91.99% |
| NIO250417C00003000 | 2024-05-08 9:32AM EDT | 2025-04-17 | 2.54 | 2.58 | 3.15 | -0.51 | -16.72% | 7 | 166 | 101.17% |
| NIO250620C00003000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 3.19 | 1.04 | 2.93 | 0.00 | - | 14 | 257 | 98.05% |
| NIO250919C00003000 | 2024-05-01 2:01PM EDT | 2025-09-19 | 3.05 | 1.90 | 3.10 | 0.00 | - | 32 | 8 | 56.84% |
| NIO260116C00003000 | 2024-05-08 12:02PM EDT | 2026-01-16 | 3.20 | 2.76 | 3.25 | -0.30 | -8.57% | 9 | 4,553 | 84.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00003000 | 2024-05-08 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 807 | 275.00% |
| NIO240517P00003000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,612 | 150.00% |
| NIO240524P00003000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 141 | 599 | 137.50% |
| NIO240531P00003000 | 2024-05-08 11:04AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 331 | 115.63% |
| NIO240607P00003000 | 2024-05-08 11:57AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.16 | 0.00 | - | 200 | 155 | 150.78% |
| NIO240719P00003000 | 2024-05-08 11:04AM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 28 | 12,948 | 91.41% |
| NIO240816P00003000 | 2024-05-06 12:09PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 5,355 | 83.59% |
| NIO240920P00003000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 0.16 | 0.11 | 0.15 | +0.03 | +23.08% | 70 | 14,747 | 81.64% |
| NIO241115P00003000 | 2024-05-08 10:58AM EDT | 2024-11-15 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 1 | 14,020 | 83.59% |
| NIO241220P00003000 | 2024-05-08 11:40AM EDT | 2024-12-20 | 0.28 | 0.26 | 0.30 | +0.02 | +7.69% | 11 | 35,581 | 83.20% |
| NIO250417P00003000 | 2024-05-08 9:57AM EDT | 2025-04-17 | 0.45 | 0.00 | 0.46 | +0.02 | +4.65% | 1 | 2,023 | 62.50% |
| NIO250620P00003000 | 2024-05-07 10:32AM EDT | 2025-06-20 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 164 | 82.62% |
| NIO250919P00003000 | 2024-05-07 3:56PM EDT | 2025-09-19 | 0.61 | 0.00 | 1.00 | 0.00 | - | 9 | 5,371 | 72.85% |
| NIO260116P00003000 | 2024-05-08 12:03PM EDT | 2026-01-16 | 0.78 | 0.73 | 0.79 | +0.06 | +8.33% | 132 | 50,844 | 82.23% |
© 2024 Yahoo. All rights reserved.