NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00007000 | 2024-04-24 10:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,152 | 375.00% |
| NIO240503C00007000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 4 | 506 | 50.00% |
| NIO240510C00007000 | 2024-04-16 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 492 | 96.88% |
| NIO240517C00007000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 643 | 20,916 | 96.88% |
| NIO240524C00007000 | 2024-04-26 11:35AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.06 | 0.00 | - | 215 | 20 | 98.44% |
| NIO240531C00007000 | 2024-04-26 3:01PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 271 | 16 | 82.03% |
| NIO240719C00007000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 1,408 | 2,069 | 78.52% |
| NIO240816C00007000 | 2024-04-26 3:25PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.20 | +0.04 | +28.57% | 190 | 4,058 | 77.73% |
| NIO240920C00007000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 0.26 | 0.26 | 0.29 | +0.02 | +8.33% | 369 | 6,163 | 77.73% |
| NIO241115C00007000 | 2024-04-24 2:33PM EDT | 2024-11-15 | 0.32 | 0.38 | 0.44 | 0.00 | - | 6 | 6,107 | 77.93% |
| NIO241220C00007000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 0.49 | 0.45 | 0.51 | +0.09 | +21.95% | 315 | 17,155 | 77.34% |
| NIO250417C00007000 | 2024-04-26 2:45PM EDT | 2025-04-17 | 0.74 | 0.71 | 0.96 | +0.14 | +23.33% | 25 | 960 | 83.98% |
| NIO250620C00007000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 0.84 | 0.84 | 1.08 | +0.08 | +10.53% | 154 | 580 | 83.89% |
| NIO250919C00007000 | 2024-04-26 3:30PM EDT | 2025-09-19 | 1.00 | 0.80 | 1.09 | +0.06 | +6.38% | 88 | 871 | 75.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00007000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 2.60 | 2.02 | 3.10 | -0.29 | -10.03% | 1 | 20 | 568.75% |
| NIO240503P00007000 | 2024-04-24 11:21AM EDT | 2024-05-03 | 2.91 | 2.28 | 2.82 | 0.00 | - | 1 | 21 | 192.19% |
| NIO240510P00007000 | 2024-04-15 1:04PM EDT | 2024-05-10 | 3.16 | 2.40 | 2.68 | 0.00 | - | 1 | 4 | 131.25% |
| NIO240517P00007000 | 2024-04-26 2:52PM EDT | 2024-05-17 | 2.56 | 2.51 | 2.68 | -0.33 | -11.42% | 52 | 10,233 | 138.28% |
| NIO240524P00007000 | 2024-04-26 2:01PM EDT | 2024-05-24 | 2.52 | 2.31 | 2.97 | -0.64 | -20.25% | 1 | 0 | 135.94% |
| NIO240531P00007000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 2.50 | 2.00 | 2.84 | -0.70 | -21.88% | 10 | 12 | 169.53% |
| NIO240719P00007000 | 2024-04-26 11:01AM EDT | 2024-07-19 | 2.57 | 2.42 | 2.64 | -0.35 | -11.99% | 12 | 478 | 51.56% |
| NIO240816P00007000 | 2024-04-22 11:21AM EDT | 2024-08-16 | 2.68 | 2.41 | 2.81 | -0.53 | -16.51% | 1 | 3,491 | 64.06% |
| NIO240920P00007000 | 2024-04-26 1:27PM EDT | 2024-09-20 | 2.66 | 2.65 | 2.73 | -0.44 | -14.19% | 21 | 3,548 | 66.80% |
| NIO241115P00007000 | 2024-04-24 9:31AM EDT | 2024-11-15 | 3.03 | 2.76 | 2.88 | 0.00 | - | 20 | 5,537 | 69.34% |
| NIO241220P00007000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 2.90 | 2.77 | 2.89 | -0.28 | -8.81% | 20 | 10,315 | 64.94% |
| NIO250417P00007000 | 2024-04-23 11:17AM EDT | 2025-04-17 | 3.05 | 2.88 | 3.05 | -0.30 | -8.96% | 30 | 2,147 | 61.82% |
| NIO250620P00007000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 3.45 | 3.05 | 3.15 | 0.00 | - | 3 | 20 | 64.36% |
| NIO250919P00007000 | 2024-04-26 1:36PM EDT | 2025-09-19 | 3.21 | 3.15 | 3.25 | -0.47 | -12.77% | 31 | 71 | 63.28% |
© 2024 Yahoo. All rights reserved.