Singapore markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3000-0.0300 (-0.69%)
At close: 04:01PM EDT
4.2950 -0.01 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO241220C000010002024-06-12 9:44AM EDT1.003.452.864.200.00-1396213.28%
NIO241220C000020002024-06-20 1:26PM EDT2.002.452.412.470.00-5326100.00%
NIO241220C000030002024-06-21 11:43AM EDT3.001.651.651.70+0.01+0.61%4673287.70%
NIO241220C000040002024-06-21 3:20PM EDT4.001.101.061.11+0.04+3.77%631,17680.66%
NIO241220C000050002024-06-21 2:18PM EDT5.000.690.680.70-0.01-1.43%1354,88577.73%
NIO241220C000060002024-06-21 2:59PM EDT6.000.450.430.47+0.01+2.27%778,00877.44%
NIO241220C000070002024-06-21 3:03PM EDT7.000.310.280.500.00-8517,90886.33%
NIO241220C000080002024-06-21 3:52PM EDT8.000.210.200.41-0.01-4.55%5555,52989.26%
NIO241220C000090002024-06-21 3:15PM EDT9.000.170.110.290.00-4991386.33%
NIO241220C000100002024-06-21 3:00PM EDT10.000.130.110.13+0.01+8.33%11111,98482.42%
NIO241220C000120002024-06-21 11:30AM EDT12.000.080.050.22+0.02+33.33%106,93796.68%
NIO241220C000150002024-06-21 3:19PM EDT15.000.060.040.08+0.01+20.00%2410,13494.53%
NIO241220C000170002024-06-21 2:23PM EDT17.000.040.040.07-0.01-20.00%254,29099.61%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO241220P000010002024-06-12 1:56PM EDT1.000.040.010.050.00-1002,227121.88%
NIO241220P000020002024-06-21 11:59AM EDT2.000.090.080.100.00-111,60287.50%
NIO241220P000030002024-06-21 10:44AM EDT3.000.280.270.30-0.01-3.45%1440,24176.37%
NIO241220P000040002024-06-21 1:10PM EDT4.000.650.630.70-0.03-4.41%168,57669.92%
NIO241220P000050002024-06-21 1:05PM EDT5.001.251.231.30-0.03-2.34%3026,00367.38%
NIO241220P000060002024-06-21 10:29AM EDT6.002.031.982.23+0.07+3.57%14,33973.44%
NIO241220P000070002024-06-14 9:41AM EDT7.002.882.832.950.00-310,35166.02%
NIO241220P000080002024-05-31 10:34AM EDT8.003.053.704.000.00-128171.48%
NIO241220P000090002024-05-10 12:25PM EDT9.004.134.254.350.00--10.00%
NIO241220P000100002024-06-14 1:03PM EDT10.005.745.655.750.00-51,13668.75%
NIO241220P000120002024-04-17 9:30AM EDT12.008.186.757.850.00-3199.22%
NIO241220P000150002024-03-06 1:59PM EDT15.009.209.1512.050.00-40229.10%
NIO241220P000170002024-03-25 9:59AM EDT17.0012.0012.8012.900.00-50120.70%