Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816C00001000 | 2024-07-12 9:41AM EDT | 1.00 | 3.75 | 2.73 | 4.05 | 0.00 | - | 3 | 201 | 1,068.75% |
| NIO240816C00002000 | 2024-07-26 9:38AM EDT | 2.00 | 2.29 | 1.74 | 2.74 | -0.16 | -6.53% | 10 | 273 | 403.13% |
| NIO240816C00002500 | 2024-07-23 9:37AM EDT | 2.50 | 2.06 | 1.23 | 2.19 | 0.00 | - | - | 2 | 290.63% |
| NIO240816C00003000 | 2024-07-26 11:41AM EDT | 3.00 | 1.42 | 1.03 | 1.63 | +0.06 | +4.41% | 8 | 9,828 | 199.22% |
| NIO240816C00003500 | 2024-07-25 11:32AM EDT | 3.50 | 0.90 | 0.95 | 1.65 | 0.00 | - | 42 | 52 | 199.22% |
| NIO240816C00004000 | 2024-07-26 2:54PM EDT | 4.00 | 0.53 | 0.52 | 0.62 | +0.05 | +10.42% | 79 | 6,014 | 76.56% |
| NIO240816C00004500 | 2024-07-26 3:45PM EDT | 4.50 | 0.25 | 0.27 | 0.29 | +0.01 | +4.17% | 1,026 | 2,239 | 73.44% |
| NIO240816C00005000 | 2024-07-26 3:58PM EDT | 5.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 3,919 | 25,069 | 74.61% |
| NIO240816C00005500 | 2024-07-26 3:57PM EDT | 5.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 203 | 954 | 79.69% |
| NIO240816C00006000 | 2024-07-26 3:54PM EDT | 6.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 696 | 33,125 | 87.50% |
| NIO240816C00006500 | 2024-07-26 10:21AM EDT | 6.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 330 | 1,102 | 96.88% |
| NIO240816C00007000 | 2024-07-26 3:28PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 104 | 13,724 | 110.94% |
| NIO240816C00008000 | 2024-07-26 3:58PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 83 | 11,047 | 123.44% |
| NIO240816C00008500 | 2024-07-23 3:32PM EDT | 8.50 | 0.02 | 0.01 | 0.52 | 0.00 | - | - | 9 | 254.30% |
| NIO240816C00009000 | 2024-07-26 3:07PM EDT | 9.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 36 | 8,526 | 150.00% |
| NIO240816C00010000 | 2024-07-26 1:55PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 8,485 | 150.00% |
| NIO240816C00011000 | 2024-07-23 3:07PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 4,455 | 187.50% |
| NIO240816C00012000 | 2024-07-25 9:58AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 4,955 | 187.50% |
| NIO240816C00013000 | 2024-07-25 12:20PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 9,027 | 187.50% |
| NIO240816C00014000 | 2024-07-23 3:32PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 12,039 | 198.44% |
| NIO240816C00015000 | 2024-07-26 2:16PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 49 | 2,378 | 228.13% |
| NIO240816C00016000 | 2024-07-25 9:52AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 611 | 218.75% |
| NIO240816C00017000 | 2024-07-25 2:27PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 7,591 | 225.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816P00001000 | 2024-05-14 11:56AM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 109 | 318.75% |
| NIO240816P00002000 | 2024-07-17 9:44AM EDT | 2.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 262 | 5,720 | 187.50% |
| NIO240816P00002500 | 2024-07-25 2:34PM EDT | 2.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | - | 221.88% |
| NIO240816P00003000 | 2024-07-26 12:45PM EDT | 3.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 309 | 6,322 | 100.00% |
| NIO240816P00003500 | 2024-07-26 12:43PM EDT | 3.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 57 | 1,896 | 79.69% |
| NIO240816P00004000 | 2024-07-26 3:50PM EDT | 4.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 196 | 42,720 | 70.70% |
| NIO240816P00004500 | 2024-07-26 3:46PM EDT | 4.50 | 0.34 | 0.30 | 0.34 | -0.07 | -17.07% | 174 | 943 | 66.41% |
| NIO240816P00005000 | 2024-07-26 3:41PM EDT | 5.00 | 0.69 | 0.60 | 0.71 | -0.11 | -13.75% | 35 | 16,633 | 62.89% |
| NIO240816P00005500 | 2024-07-26 11:38AM EDT | 5.50 | 1.24 | 0.79 | 1.15 | +0.06 | +5.08% | 7 | 57 | 87.11% |
| NIO240816P00006000 | 2024-07-26 10:07AM EDT | 6.00 | 1.62 | 1.36 | 1.63 | -0.03 | -1.82% | 17 | 7,945 | 99.61% |
| NIO240816P00007000 | 2024-07-26 11:39AM EDT | 7.00 | 2.68 | 1.92 | 3.20 | +0.03 | +1.13% | 15 | 2,419 | 303.52% |
| NIO240816P00008000 | 2024-07-22 3:37PM EDT | 8.00 | 3.60 | 2.91 | 4.30 | +0.25 | +7.46% | 2 | 759 | 143.75% |
| NIO240816P00009000 | 2024-07-25 10:36AM EDT | 9.00 | 4.65 | 3.90 | 5.30 | 0.00 | - | 26 | 987 | 159.38% |
| NIO240816P00010000 | 2024-07-22 10:30AM EDT | 10.00 | 5.45 | 4.95 | 5.75 | 0.00 | - | 1 | 1 | 260.16% |
| NIO240816P00011000 | 2024-04-17 9:30AM EDT | 11.00 | 7.10 | 5.00 | 6.55 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240816P00012000 | 2024-03-20 10:04AM EDT | 12.00 | 6.96 | 8.15 | 8.25 | 0.00 | - | 5 | 0 | 433.98% |
| NIO240816P00013000 | 2024-03-21 9:52AM EDT | 13.00 | 7.91 | 9.00 | 9.60 | 0.00 | - | 30 | 0 | 476.95% |
| NIO240816P00014000 | 2024-01-31 12:44PM EDT | 14.00 | 8.22 | 7.25 | 9.20 | 0.00 | - | 8 | 66 | 0.00% |
| NIO240816P00015000 | 2023-12-28 4:55PM EDT | 15.00 | 6.10 | 8.60 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| NIO240816P00016000 | 2024-07-24 9:50AM EDT | 16.00 | 11.65 | 11.50 | 12.30 | 0.00 | - | 7 | 7 | 405.86% |
| NIO240816P00017000 | 2024-07-24 9:50AM EDT | 17.00 | 12.65 | 11.85 | 13.30 | 0.00 | - | 2 | 0 | 212.50% |
© 2024 Yahoo. All rights reserved.