Singapore markets close in 4 hours 39 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO241115C000010002024-06-11 12:31PM EDT1.003.453.403.900.00-2053220.31%
NIO241115C000020002024-06-12 3:28PM EDT2.002.602.362.61-0.45-14.75%21076.56%
NIO241115C000030002024-06-12 3:59PM EDT3.001.781.741.790.00-6089.84%
NIO241115C000040002024-06-12 3:59PM EDT4.001.131.111.16-0.01-0.88%1649282.03%
NIO241115C000050002024-06-12 3:59PM EDT5.000.720.700.750.00-92080.08%
NIO241115C000060002024-06-12 3:32PM EDT6.000.450.450.48-0.02-4.26%411079.69%
NIO241115C000070002024-06-12 3:58PM EDT7.000.320.300.32+0.01+3.23%160080.47%
NIO241115C000080002024-06-12 3:30PM EDT8.000.210.180.23+0.01+5.00%14915,71480.47%
NIO241115C000090002024-06-12 3:42PM EDT9.000.150.120.16+0.01+7.14%48081.05%
NIO241115C000100002024-06-12 11:46AM EDT10.000.120.110.130.00-163085.55%
NIO241115C000110002024-06-12 11:20AM EDT11.000.100.080.10-0.01-9.09%1025386.72%
NIO241115C000120002024-06-12 3:41PM EDT12.000.070.060.08-0.01-12.50%25,52087.89%
NIO241115C000150002024-06-12 2:52PM EDT15.000.080.040.07+0.03+60.00%101,56097.66%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO241115P000010002024-06-12 1:58PM EDT1.000.020.010.16-0.02-50.00%1000168.75%
NIO241115P000020002024-06-12 3:39PM EDT2.000.080.050.090.00-1621,97890.63%
NIO241115P000030002024-06-11 2:11PM EDT3.000.240.210.25+0.01+4.35%1014,45577.93%
NIO241115P000040002024-06-12 3:26PM EDT4.000.590.490.610.00-11069.14%
NIO241115P000050002024-06-12 1:32PM EDT5.001.101.131.18-0.06-5.17%17,92869.82%
NIO241115P000060002024-06-12 11:35AM EDT6.001.871.871.91+0.23+14.02%20068.16%
NIO241115P000070002024-06-07 1:17PM EDT7.002.372.692.750.00-28064.84%
NIO241115P000080002024-05-17 3:41PM EDT8.003.093.603.700.00-3065.82%
NIO241115P000090002024-06-12 3:59PM EDT9.004.554.554.65+0.73+19.11%330464.06%
NIO241115P000100002024-06-11 3:27PM EDT10.005.555.505.600.00-1071.09%
NIO241115P000110002024-06-05 3:24PM EDT11.005.806.506.600.00-5077.34%
NIO241115P000120002024-04-18 12:12PM EDT12.008.006.706.850.00-100.00%
NIO241115P000150002024-06-11 3:27PM EDT15.0010.5310.4010.750.00-1086.72%