Singapore markets close in 21 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
4.4700 +0.02 (+0.45%)
Pre-market: 04:38AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240920C000010002024-06-06 12:18PM EDT1.004.000.000.000.00-400.00%
NIO240920C000020002024-06-07 10:41AM EDT2.002.970.000.000.00-1600.00%
NIO240920C000030002024-06-12 12:53PM EDT3.001.730.000.000.00-7000.00%
NIO240920C000040002024-06-12 3:58PM EDT4.000.940.000.000.00-20000.00%
NIO240920C000050002024-06-12 3:58PM EDT5.000.530.000.000.00-50706.25%
NIO240920C000060002024-06-12 3:59PM EDT6.000.300.000.000.00-941012.50%
NIO240920C000070002024-06-12 2:29PM EDT7.000.200.000.000.00-630025.00%
NIO240920C000080002024-06-12 3:40PM EDT8.000.110.000.000.00-307025.00%
NIO240920C000090002024-06-12 2:44PM EDT9.000.100.000.000.00-11025.00%
NIO240920C000100002024-06-12 2:20PM EDT10.000.070.000.000.00-3,103050.00%
NIO240920C000110002024-06-12 2:27PM EDT11.000.060.000.000.00-109050.00%
NIO240920C000120002024-06-11 11:51AM EDT12.000.030.000.000.00-70050.00%
NIO240920C000150002024-06-12 3:59PM EDT15.000.040.000.000.00-63050.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240920P000010002024-05-22 10:44AM EDT1.000.020.000.000.00-1050.00%
NIO240920P000020002024-06-07 12:20PM EDT2.000.030.000.000.00-80050.00%
NIO240920P000030002024-06-12 9:52AM EDT3.000.150.000.000.00-11025.00%
NIO240920P000040002024-06-12 3:21PM EDT4.000.410.000.000.00-12306.25%
NIO240920P000050002024-06-12 12:24PM EDT5.000.990.000.000.00-31700.00%
NIO240920P000060002024-06-12 12:43PM EDT6.001.730.000.000.00-6400.00%
NIO240920P000070002024-06-12 10:42AM EDT7.002.780.000.000.00-2000.00%
NIO240920P000080002024-06-10 12:03PM EDT8.003.300.000.000.00-700.00%
NIO240920P000090002024-06-07 12:55PM EDT9.004.170.000.000.00-4400.00%
NIO240920P000100002024-06-12 9:55AM EDT10.005.660.000.000.00-100.00%
NIO240920P000110002024-06-11 11:28AM EDT11.006.520.000.000.00-100.00%
NIO240920P000120002024-02-27 11:55AM EDT12.006.306.207.650.00-533117.97%
NIO240920P000150002024-03-21 9:39AM EDT15.009.9011.1511.850.00-300256.25%