Singapore markets close in 4 hours 47 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.4500-0.0100 (-0.22%)
At close: 04:00PM EDT
4.4400 -0.01 (-0.22%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240816C000010002024-06-11 1:32PM EDT1.003.493.403.600.00-80229.69%
NIO240816C000020002024-06-06 10:47AM EDT2.002.982.402.630.00-10137.50%
NIO240816C000030002024-06-12 2:58PM EDT3.001.701.531.59+0.13+8.28%1185191.02%
NIO240816C000040002024-06-12 3:47PM EDT4.000.810.810.82-0.01-1.22%1653,79779.30%
NIO240816C000050002024-06-12 3:56PM EDT5.000.370.360.39-0.01-2.63%842077.34%
NIO240816C000060002024-06-12 3:58PM EDT6.000.200.180.20+0.01+5.26%756082.03%
NIO240816C000070002024-06-12 3:58PM EDT7.000.100.100.12-0.02-16.67%676087.89%
NIO240816C000080002024-06-12 2:58PM EDT8.000.070.060.08+0.01+16.67%23411,27793.75%
NIO240816C000090002024-06-12 3:33PM EDT9.000.040.020.05-0.01-20.00%16092.97%
NIO240816C000100002024-06-12 12:58PM EDT10.000.040.020.050.00-548,963103.13%
NIO240816C000110002024-06-12 11:34AM EDT11.000.040.010.08-0.05-55.56%2004,419117.19%
NIO240816C000120002024-06-12 12:09PM EDT12.000.100.010.05+0.07+233.33%210117.19%
NIO240816C000130002024-06-11 1:51PM EDT13.000.020.010.070.00-2900130.47%
NIO240816C000140002024-06-07 3:37PM EDT14.000.030.010.040.00-111,757128.13%
NIO240816C000150002024-06-10 2:38PM EDT15.000.020.010.040.00-250134.38%
NIO240816C000160002024-05-31 11:37AM EDT16.000.030.000.090.00-200544152.34%
NIO240816C000170002024-06-12 2:51PM EDT17.000.010.000.010.00-350118.75%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240816P000010002024-05-14 11:56AM EDT1.000.020.000.030.00-1000181.25%
NIO240816P000020002024-06-11 12:57PM EDT2.000.030.010.150.00-21,815145.31%
NIO240816P000030002024-06-12 12:50PM EDT3.000.070.060.080.00-365,15378.91%
NIO240816P000040002024-06-12 3:42PM EDT4.000.310.300.320.00-1,334071.09%
NIO240816P000050002024-06-12 3:51PM EDT5.000.870.850.89+0.01+1.16%10013,27669.73%
NIO240816P000060002024-06-12 12:46PM EDT6.001.601.651.70-0.10-5.88%208,08370.31%
NIO240816P000070002024-06-12 12:45PM EDT7.002.542.562.63-0.05-1.93%223,63370.31%
NIO240816P000080002024-06-11 11:05AM EDT8.003.573.503.650.00-500075.78%
NIO240816P000090002024-06-07 11:48AM EDT9.004.153.754.650.00-81,164115.63%
NIO240816P000100002024-06-07 10:05AM EDT10.005.105.355.700.00-1014140.23%
NIO240816P000110002024-04-17 9:30AM EDT11.007.105.006.550.00-5050.00%
NIO240816P000120002024-03-20 10:04AM EDT12.006.968.158.250.00-50248.63%
NIO240816P000130002024-03-21 9:52AM EDT13.007.919.009.600.00-300272.85%
NIO240816P000140002024-01-31 12:44PM EDT14.008.227.259.200.00-8660.00%
NIO240816P000150002023-12-28 4:55PM EDT15.006.108.609.000.00--10.00%
NIO240816P000160002024-01-17 4:59PM EDT16.009.709.709.950.00-100.00%
NIO240816P000170002023-12-27 10:32AM EDT17.008.0510.4011.200.00--00.00%