Singapore markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.28+0.02 (+0.38%)
At close: 04:01PM EDT
5.31 +0.03 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240524C000010002024-05-17 9:30AM EDT1.004.353.954.35+0.05+1.16%11812.50%
NIO240524C000015002024-05-13 10:52AM EDT1.503.953.504.150.00-44556.25%
NIO240524C000020002024-05-17 10:43AM EDT2.003.352.933.35-0.15-4.29%665484.38%
NIO240524C000025002024-05-14 9:49AM EDT2.502.722.662.91-0.33-10.82%242237.50%
NIO240524C000030002024-05-17 2:12PM EDT3.002.252.222.37-0.08-3.43%3254218.75%
NIO240524C000035002024-05-17 3:30PM EDT3.501.751.722.02-0.01-0.57%7144254.69%
NIO240524C000040002024-05-17 3:19PM EDT4.001.281.251.340.00-9081,518118.75%
NIO240524C000045002024-05-17 3:48PM EDT4.500.810.790.83+0.01+1.25%6736,95890.63%
NIO240524C000050002024-05-17 3:59PM EDT5.000.400.380.400.00-4,7806,21078.13%
NIO240524C000055002024-05-17 3:59PM EDT5.500.160.150.16-0.02-11.11%11,65011,76183.59%
NIO240524C000060002024-05-17 3:59PM EDT6.000.070.060.07-0.02-22.22%6,16310,88295.31%
NIO240524C000065002024-05-17 3:59PM EDT6.500.040.030.04-0.01-20.00%1,9734,424109.38%
NIO240524C000070002024-05-17 3:25PM EDT7.000.020.010.02-0.01-33.33%9467,020115.63%
NIO240524C000075002024-05-17 3:52PM EDT7.500.020.010.020.00-1971,921137.50%
NIO240524C000080002024-05-17 10:51AM EDT8.000.020.000.02+0.01+100.00%21,439146.88%
NIO240524C000085002024-05-16 11:24AM EDT8.500.010.000.020.00-43317162.50%
NIO240524C000090002024-05-15 9:53AM EDT9.000.020.000.050.00-43427209.38%
NIO240524C000100002024-05-16 11:44AM EDT10.000.010.000.010.00-111,094187.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240524P000020002024-04-24 2:38PM EDT2.000.010.000.120.00--1468.75%
NIO240524P000025002024-04-29 11:13AM EDT2.500.010.000.010.00-4276237.50%
NIO240524P000030002024-05-17 2:35PM EDT3.000.020.000.14-0.01-33.33%5601306.25%
NIO240524P000035002024-05-17 2:02PM EDT3.500.010.000.01-0.01-50.00%242,202137.50%
NIO240524P000040002024-05-17 3:58PM EDT4.000.010.010.02-0.01-50.00%3054,552118.75%
NIO240524P000045002024-05-17 3:53PM EDT4.500.020.020.03-0.01-33.33%7893,20387.50%
NIO240524P000050002024-05-17 3:59PM EDT5.000.110.100.11-0.04-26.67%6,9858,26176.56%
NIO240524P000055002024-05-17 3:57PM EDT5.500.370.370.38-0.05-11.90%3,6142,71783.59%
NIO240524P000060002024-05-17 3:45PM EDT6.000.780.760.81-0.04-4.88%51890795.31%
NIO240524P000065002024-05-17 12:01PM EDT6.501.261.221.280.00-59143106.25%
NIO240524P000070002024-05-17 12:38PM EDT7.001.751.571.96+0.06+3.55%117145.31%
NIO240524P000075002024-05-15 10:55AM EDT7.502.222.192.460.00-1048212.50%
NIO240524P000080002024-05-16 10:17AM EDT8.002.732.342.930.00-228294.53%
NIO240524P000085002024-05-15 10:24AM EDT8.503.273.153.300.00-1051150.00%