Singapore markets open in 5 hours 30 minutes

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.4450-0.0050 (-0.11%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240614C000005002024-06-13 1:16PM EDT0.503.303.354.80-0.95-22.35%112,562.50%
NIO240614C000010002024-06-11 9:32AM EDT1.003.652.993.500.00-111,337.50%
NIO240614C000015002024-06-10 9:34AM EDT1.503.202.932.990.00-12762.50%
NIO240614C000020002024-06-12 12:59PM EDT2.002.501.992.790.00-1131,371.88%
NIO240614C000025002024-06-13 11:52AM EDT2.501.981.802.23-0.02-1.00%266606.25%
NIO240614C000030002024-06-13 12:08PM EDT3.001.461.441.49-0.07-4.58%43139331.25%
NIO240614C000035002024-06-13 10:09AM EDT3.500.870.930.99-0.16-15.53%12603206.25%
NIO240614C000040002024-06-13 2:37PM EDT4.000.500.450.490.00-1421,273125.00%
NIO240614C000045002024-06-13 3:12PM EDT4.500.060.060.07-0.02-25.00%4,27110,43368.75%
NIO240614C000050002024-06-13 3:05PM EDT5.000.010.000.01-0.01-50.00%3,43419,72787.50%
NIO240614C000055002024-06-13 2:28PM EDT5.500.010.000.000.00-32517,25450.00%
NIO240614C000060002024-06-13 3:11PM EDT6.000.010.000.010.00-3115,375193.75%
NIO240614C000065002024-06-13 9:32AM EDT6.500.010.000.010.00-2476,398237.50%
NIO240614C000070002024-06-13 1:26PM EDT7.000.010.000.000.00-5005,45050.00%
NIO240614C000075002024-06-12 2:05PM EDT7.500.010.000.000.00-111,78850.00%
NIO240614C000080002024-06-07 3:54PM EDT8.000.010.000.000.00-374,280100.00%
NIO240614C000085002024-06-05 3:13PM EDT8.500.030.000.010.00-61721375.00%
NIO240614C000090002024-06-12 9:47AM EDT9.000.010.000.000.00-21,03450.00%
NIO240614C000095002024-06-05 3:34PM EDT9.500.020.000.010.00-221425.00%
NIO240614C000100002024-06-12 10:21AM EDT10.000.010.000.000.00-12,68150.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240614P000030002024-06-12 11:36AM EDT3.000.010.000.000.00-1052350.00%
NIO240614P000035002024-06-12 3:44PM EDT3.500.010.000.000.00-301,07750.00%
NIO240614P000040002024-06-13 3:05PM EDT4.000.010.000.010.00-2304,22587.50%
NIO240614P000045002024-06-13 3:12PM EDT4.500.100.090.10-0.02-16.67%2,02110,56251.56%
NIO240614P000050002024-06-13 3:08PM EDT5.000.520.520.56-0.03-5.45%42711,22287.50%
NIO240614P000055002024-06-13 2:11PM EDT5.501.051.011.05-0.01-0.94%974,8330.00%
NIO240614P000060002024-06-13 2:55PM EDT6.001.511.521.56+0.09+6.34%62239193.75%
NIO240614P000065002024-06-13 10:57AM EDT6.501.871.992.06+0.14+8.09%2111237.50%
NIO240614P000070002024-06-12 9:34AM EDT7.002.782.512.560.00-121275.00%
NIO240614P000075002024-06-06 9:31AM EDT7.502.562.843.100.00-13443.75%
NIO240614P000080002024-06-12 1:20PM EDT8.003.403.503.550.00-2220.00%
NIO240614P000100002024-06-12 11:27AM EDT10.005.515.505.600.00-200615.63%