NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00005000 | 2024-04-25 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 10,372 | 187.50% |
| NIO240503C00005000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 277 | 7,775 | 84.38% |
| NIO240510C00005000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 347 | 4,286 | 71.88% |
| NIO240517C00005000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 910 | 37,288 | 75.00% |
| NIO240524C00005000 | 2024-04-25 3:16PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 52 | 2,795 | 77.73% |
| NIO240531C00005000 | 2024-04-25 1:37PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.15 | 0.00 | - | 106 | 2,577 | 77.34% |
| NIO240621C00005000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | 0.00 | - | 930 | 15,128 | 81.05% |
| NIO240719C00005000 | 2024-04-25 3:02PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.35 | +0.01 | +2.94% | 223 | 11,787 | 79.10% |
| NIO240816C00005000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.45 | 0.00 | - | 13 | 3,500 | 79.30% |
| NIO240920C00005000 | 2024-04-25 1:56PM EDT | 2024-09-20 | 0.54 | 0.55 | 0.56 | -0.01 | -1.82% | 28 | 6,498 | 80.86% |
| NIO241115C00005000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 0.70 | 0.69 | 0.72 | -0.01 | -1.41% | 2 | 1,669 | 81.15% |
| NIO241220C00005000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 0.81 | 0.78 | 1.01 | +0.02 | +2.53% | 28 | 3,518 | 89.26% |
| NIO250117C00005000 | 2024-04-25 3:24PM EDT | 2025-01-17 | 0.88 | 0.84 | 0.89 | +0.01 | +1.15% | 1,028 | 20,587 | 82.23% |
| NIO250417C00005000 | 2024-04-25 1:59PM EDT | 2025-04-17 | 1.06 | 1.03 | 1.08 | +0.01 | +0.95% | 69 | 23,600 | 82.91% |
| NIO250620C00005000 | 2024-04-24 12:30PM EDT | 2025-06-20 | 1.17 | 1.16 | 1.21 | 0.00 | - | 43 | 3,201 | 83.89% |
| NIO250919C00005000 | 2024-04-25 2:56PM EDT | 2025-09-19 | 1.38 | 1.25 | 1.37 | +0.03 | +2.22% | 2 | 98 | 82.72% |
| NIO260116C00005000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 1.57 | 1.52 | 1.57 | 0.00 | - | 115 | 33,344 | 86.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00005000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.88 | 0.82 | 1.02 | -0.15 | -14.56% | 109 | 3,366 | 325.00% |
| NIO240503P00005000 | 2024-04-25 1:48PM EDT | 2024-05-03 | 0.87 | 0.81 | 1.11 | -0.01 | -1.14% | 16 | 800 | 139.84% |
| NIO240510P00005000 | 2024-04-25 2:08PM EDT | 2024-05-10 | 0.90 | 0.87 | 0.93 | -0.01 | -1.10% | 22 | 306 | 71.88% |
| NIO240517P00005000 | 2024-04-25 3:28PM EDT | 2024-05-17 | 0.91 | 0.92 | 0.95 | -0.04 | -4.21% | 210 | 22,991 | 75.00% |
| NIO240524P00005000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 0.95 | 0.60 | 1.34 | -0.01 | -1.04% | 49 | 218 | 76.56% |
| NIO240531P00005000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.98 | 0.96 | 1.02 | 0.00 | - | 1 | 378 | 73.44% |
| NIO240621P00005000 | 2024-04-25 2:39PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.10 | 0.00 | - | 92 | 56,519 | 75.78% |
| NIO240719P00005000 | 2024-04-25 12:56PM EDT | 2024-07-19 | 1.18 | 1.15 | 1.18 | +0.02 | +1.72% | 75 | 2,603 | 73.24% |
| NIO240816P00005000 | 2024-04-25 11:48AM EDT | 2024-08-16 | 1.26 | 1.23 | 1.26 | +0.01 | +0.80% | 4 | 10,387 | 72.66% |
| NIO240920P00005000 | 2024-04-25 12:16PM EDT | 2024-09-20 | 1.35 | 1.33 | 1.35 | 0.00 | - | 201 | 38,125 | 72.85% |
| NIO241115P00005000 | 2024-04-23 10:13AM EDT | 2024-11-15 | 1.51 | 1.45 | 1.48 | 0.00 | - | 11 | 1,922 | 72.27% |
| NIO241220P00005000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 1.53 | 1.53 | 1.55 | -0.02 | -1.29% | 1,202 | 23,740 | 72.36% |
| NIO250117P00005000 | 2024-04-25 2:27PM EDT | 2025-01-17 | 1.59 | 1.57 | 1.61 | -0.01 | -0.62% | 141 | 71,679 | 72.07% |
| NIO250417P00005000 | 2024-04-25 10:17AM EDT | 2025-04-17 | 1.75 | 1.72 | 1.91 | 0.00 | - | 1 | 122 | 76.17% |
| NIO250620P00005000 | 2024-04-25 10:38AM EDT | 2025-06-20 | 1.87 | 1.81 | 1.86 | +0.02 | +1.08% | 3 | 32 | 71.29% |
| NIO250919P00005000 | 2024-04-22 11:28AM EDT | 2025-09-19 | 2.12 | 1.93 | 1.97 | 0.00 | - | 1 | 152 | 70.61% |
| NIO260116P00005000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 2.10 | 2.07 | 2.12 | -0.04 | -1.87% | 5 | 53,329 | 70.41% |
© 2024 Yahoo. All rights reserved.