NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:4.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00004000 | 2024-05-08 1:21PM EDT | 2024-05-10 | 1.23 | 1.21 | 1.37 | -0.27 | -18.00% | 137 | 3,607 | 243.75% |
| NIO240517C00004000 | 2024-05-08 12:47PM EDT | 2024-05-17 | 1.14 | 1.22 | 1.28 | -0.40 | -25.97% | 938 | 23,943 | 96.88% |
| NIO240524C00004000 | 2024-05-08 1:21PM EDT | 2024-05-24 | 1.26 | 1.24 | 1.38 | -0.32 | -20.25% | 122 | 681 | 112.50% |
| NIO240531C00004000 | 2024-05-08 11:53AM EDT | 2024-05-31 | 1.31 | 1.26 | 1.31 | -0.25 | -16.03% | 32 | 1,155 | 84.38% |
| NIO240607C00004000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 1.27 | 1.29 | 1.33 | -0.35 | -21.60% | 3 | 74 | 83.59% |
| NIO240614C00004000 | 2024-05-02 9:59AM EDT | 2024-06-14 | 1.58 | 0.93 | 1.37 | 0.00 | - | - | 1 | 92.19% |
| NIO240621C00004000 | 2024-05-08 1:22PM EDT | 2024-06-21 | 1.35 | 1.34 | 1.40 | -0.28 | -17.18% | 81 | 6,066 | 84.77% |
| NIO240719C00004000 | 2024-05-08 1:32PM EDT | 2024-07-19 | 1.45 | 1.42 | 1.47 | -0.30 | -17.14% | 1,413 | 3,214 | 79.69% |
| NIO240816C00004000 | 2024-05-08 12:06PM EDT | 2024-08-16 | 1.51 | 1.50 | 1.55 | -0.29 | -16.11% | 31 | 2,491 | 78.52% |
| NIO240920C00004000 | 2024-05-08 11:59AM EDT | 2024-09-20 | 1.66 | 1.62 | 1.76 | -0.23 | -12.17% | 17 | 1,987 | 85.74% |
| NIO241115C00004000 | 2024-05-08 9:59AM EDT | 2024-11-15 | 1.72 | 1.78 | 1.94 | -0.39 | -18.48% | 9 | 289 | 87.11% |
| NIO241220C00004000 | 2024-05-08 9:32AM EDT | 2024-12-20 | 1.90 | 1.88 | 2.21 | 0.00 | - | 7 | 867 | 94.73% |
| NIO250117C00004000 | 2024-05-08 11:25AM EDT | 2025-01-17 | 2.00 | 1.96 | 2.25 | -0.22 | -9.91% | 37 | 6,251 | 93.95% |
| NIO250417C00004000 | 2024-05-08 9:39AM EDT | 2025-04-17 | 2.13 | 2.09 | 2.20 | -0.34 | -13.77% | 23 | 1,310 | 83.40% |
| NIO250620C00004000 | 2024-05-08 10:46AM EDT | 2025-06-20 | 2.34 | 2.28 | 2.35 | -0.26 | -10.00% | 10 | 265 | 86.72% |
| NIO250919C00004000 | 2024-05-06 9:40AM EDT | 2025-09-19 | 2.90 | 2.20 | 2.87 | 0.00 | - | 32 | 177 | 90.43% |
| NIO260116C00004000 | 2024-05-08 10:16AM EDT | 2026-01-16 | 2.71 | 2.62 | 2.73 | -0.21 | -7.19% | 56 | 3,699 | 88.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00004000 | 2024-05-08 1:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 5,670 | 150.00% |
| NIO240517P00004000 | 2024-05-08 1:24PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 170 | 25,768 | 96.88% |
| NIO240524P00004000 | 2024-05-08 12:47PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2,997 | 93.75% |
| NIO240531P00004000 | 2024-05-08 1:01PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 17 | 1,718 | 84.38% |
| NIO240607P00004000 | 2024-05-08 12:43PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 30 | 272 | 83.59% |
| NIO240614P00004000 | 2024-05-08 12:12PM EDT | 2024-06-14 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 6 | 29 | 82.81% |
| NIO240621P00004000 | 2024-05-08 1:03PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 131 | 21,380 | 80.08% |
| NIO240719P00004000 | 2024-05-08 10:13AM EDT | 2024-07-19 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 185 | 18,622 | 76.17% |
| NIO240816P00004000 | 2024-05-08 12:55PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.27 | +0.03 | +13.64% | 277 | 34,233 | 74.61% |
| NIO240920P00004000 | 2024-05-07 2:48PM EDT | 2024-09-20 | 0.33 | 0.35 | 0.37 | 0.00 | - | 28 | 13,006 | 75.59% |
| NIO241115P00004000 | 2024-05-08 9:37AM EDT | 2024-11-15 | 0.53 | 0.46 | 0.52 | +0.08 | +17.78% | 15 | 15,879 | 75.20% |
| NIO241220P00004000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 0.60 | 0.56 | 0.60 | +0.07 | +13.46% | 11 | 4,471 | 76.47% |
| NIO250117P00004000 | 2024-05-08 11:32AM EDT | 2025-01-17 | 0.64 | 0.50 | 0.65 | +0.05 | +8.47% | 8 | 15,291 | 71.78% |
| NIO250417P00004000 | 2024-05-07 10:43AM EDT | 2025-04-17 | 0.75 | 0.42 | 0.83 | 0.00 | - | 15 | 12,035 | 64.94% |
| NIO250620P00004000 | 2024-05-06 1:45PM EDT | 2025-06-20 | 0.85 | 0.90 | 0.92 | 0.00 | - | 4 | 26,208 | 76.56% |
| NIO250919P00004000 | 2024-05-06 2:47PM EDT | 2025-09-19 | 1.06 | 1.02 | 1.07 | +0.06 | +6.00% | 6,000 | 10,021 | 76.56% |
| NIO260116P00004000 | 2024-05-08 11:55AM EDT | 2026-01-16 | 1.19 | 1.05 | 1.26 | +0.05 | +4.39% | 3 | 14,683 | 74.12% |
© 2024 Yahoo. All rights reserved.