Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,275.51 -30.53 (-0.58%) Dow
38,508.69 -344.17 (-0.89%) Nasdaq
16,958.58 -61.30 (-0.36%) Bitcoin USD
67,718.48 -169.42 (-0.25%) CMC Crypto 200
1,452.73 -31.96 (-2.15%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00000500 | 2024-05-28 9:32AM EDT | 0.50 | 4.37 | 4.20 | 5.25 | -0.08 | -1.80% | 4 | 8 | 3,187.50% |
| NIO240531C00001000 | 2024-05-02 11:55AM EDT | 1.00 | 4.36 | 3.80 | 4.55 | 0.00 | - | - | 0 | 1,809.38% |
| NIO240531C00001500 | 2024-05-01 3:48PM EDT | 1.50 | 3.80 | 2.92 | 3.85 | 0.00 | - | 1 | 0 | 1,678.13% |
| NIO240531C00002000 | 2024-05-08 10:58AM EDT | 2.00 | 2.90 | 2.50 | 2.99 | -0.35 | -10.77% | 1 | 28 | 718.75% |
| NIO240531C00002500 | 2024-05-28 12:29PM EDT | 2.50 | 2.40 | 2.34 | 2.47 | 0.00 | - | 4 | 45 | 518.75% |
| NIO240531C00003000 | 2024-05-29 9:37AM EDT | 3.00 | 1.99 | 1.80 | 1.93 | +0.13 | +6.99% | 4 | 153 | 300.00% |
| NIO240531C00003500 | 2024-05-29 9:49AM EDT | 3.50 | 1.40 | 1.37 | 1.41 | +0.01 | +0.72% | 1 | 280 | 0.00% |
| NIO240531C00004000 | 2024-05-29 9:51AM EDT | 4.00 | 0.96 | 0.88 | 0.92 | +0.06 | +6.67% | 49 | 2,187 | 118.75% |
| NIO240531C00004500 | 2024-05-29 11:03AM EDT | 4.50 | 0.40 | 0.40 | 0.43 | -0.03 | -6.98% | 458 | 5,162 | 75.00% |
| NIO240531C00005000 | 2024-05-29 11:10AM EDT | 5.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 7,250 | 17,529 | 68.75% |
| NIO240531C00005500 | 2024-05-29 11:04AM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,345 | 22,252 | 87.50% |
| NIO240531C00006000 | 2024-05-29 11:05AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 14,490 | 112.50% |
| NIO240531C00006500 | 2024-05-29 9:58AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 5,959 | 150.00% |
| NIO240531C00007000 | 2024-05-29 9:39AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 6,372 | 175.00% |
| NIO240531C00007500 | 2024-05-24 3:37PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,898 | 212.50% |
| NIO240531C00008000 | 2024-05-29 10:42AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,730 | 237.50% |
| NIO240531C00008500 | 2024-05-28 9:37AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,524 | 262.50% |
| NIO240531C00009000 | 2024-05-21 1:55PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 276 | 2,060 | 312.50% |
| NIO240531C00010000 | 2024-05-22 10:26AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 290 | 325.00% |
| NIO240531C00010500 | 2024-05-22 10:17AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 337.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00002000 | 2024-05-24 10:43AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 437.50% |
| NIO240531P00002500 | 2024-05-20 11:50AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 833 | 337.50% |
| NIO240531P00003000 | 2024-05-29 10:55AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 855 | 250.00% |
| NIO240531P00003500 | 2024-05-28 3:07PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,150 | 181.25% |
| NIO240531P00004000 | 2024-05-29 10:04AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,085 | 118.75% |
| NIO240531P00004500 | 2024-05-29 11:12AM EDT | 4.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,165 | 7,049 | 87.50% |
| NIO240531P00005000 | 2024-05-29 11:08AM EDT | 5.00 | 0.21 | 0.18 | 0.21 | +0.02 | +10.53% | 885 | 16,511 | 82.81% |
| NIO240531P00005500 | 2024-05-29 10:29AM EDT | 5.50 | 0.56 | 0.61 | 0.66 | -0.06 | -9.68% | 244 | 2,607 | 125.00% |
| NIO240531P00006000 | 2024-05-29 10:04AM EDT | 6.00 | 1.06 | 0.94 | 1.15 | -0.03 | -2.75% | 21 | 1,007 | 196.88% |
| NIO240531P00006500 | 2024-05-29 10:29AM EDT | 6.50 | 1.53 | 1.44 | 1.65 | -0.09 | -5.56% | 1 | 166 | 248.44% |
| NIO240531P00007000 | 2024-05-29 9:33AM EDT | 7.00 | 2.10 | 2.05 | 2.27 | +0.08 | +3.96% | 1 | 37 | 303.13% |
| NIO240531P00007500 | 2024-05-13 10:32AM EDT | 7.50 | 2.15 | 2.58 | 2.65 | 0.00 | - | 2 | 3 | 278.13% |
| NIO240531P00008000 | 2024-05-28 1:28PM EDT | 8.00 | 3.10 | 2.73 | 3.40 | 0.00 | - | 9 | 15 | 584.38% |
| NIO240531P00008500 | 2024-05-23 1:41PM EDT | 8.50 | 3.75 | 3.55 | 4.40 | 0.00 | - | - | 6 | 675.00% |
| NIO240531P00009000 | 2024-05-23 9:52AM EDT | 9.00 | 4.15 | 4.00 | 4.20 | 0.00 | - | 6 | 11 | 325.00% |
| NIO240531P00009500 | 2024-05-24 2:15PM EDT | 9.50 | 4.68 | 4.40 | 4.70 | 0.00 | - | 2 | 1 | 518.75% |
| NIO240531P00010000 | 2024-05-24 11:03AM EDT | 10.00 | 5.20 | 5.10 | 5.20 | 0.00 | - | 2 | 0 | 481.25% |
© 2024 Yahoo. All rights reserved.