Singapore markets close in 5 hours 11 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 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO260116C000010002024-06-12 3:41PM EDT1.003.693.604.35-0.01-0.27%300180.47%
NIO260116C000020002024-06-12 3:41PM EDT2.003.002.933.100.00-260102.34%
NIO260116C000030002024-06-12 3:43PM EDT3.002.502.412.56-0.01-0.40%30094.92%
NIO260116C000040002024-06-12 3:42PM EDT4.002.052.022.12-0.04-1.91%51091.02%
NIO260116C000050002024-06-12 3:46PM EDT5.001.711.651.77-0.07-3.93%298087.11%
NIO260116C000080002024-06-12 3:24PM EDT8.001.081.031.13-0.04-3.57%173084.38%
NIO260116C000100002024-06-12 3:55PM EDT10.000.820.820.88-0.02-2.38%184084.57%
NIO260116C000120002024-06-12 2:00PM EDT12.000.700.650.71+0.07+11.11%87084.47%
NIO260116C000150002024-06-12 3:00PM EDT15.000.510.500.53-0.01-1.92%77084.96%
NIO260116C000170002024-06-12 11:39AM EDT17.000.430.370.45-0.01-2.27%364,91983.79%
NIO260116C000200002024-06-12 3:21PM EDT20.000.350.340.36+0.02+6.06%400085.84%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO260116P000010002024-06-10 12:10PM EDT1.000.180.070.200.00-16099.61%
NIO260116P000020002024-06-12 1:37PM EDT2.000.390.300.44-0.02-4.88%5853,12782.81%
NIO260116P000030002024-06-12 12:44PM EDT3.000.780.690.85-0.02-2.50%952,35377.15%
NIO260116P000040002024-06-12 3:30PM EDT4.001.311.281.35+0.02+1.55%10815,53174.51%
NIO260116P000050002024-06-12 1:38PM EDT5.001.871.861.95-0.05-2.60%31070.12%
NIO260116P000080002024-06-12 2:59PM EDT8.004.154.104.40-0.02-0.48%2067.29%
NIO260116P000100002024-06-11 10:21AM EDT10.005.835.805.950.00-16,84758.50%
NIO260116P000120002024-06-12 10:44AM EDT12.007.707.657.80+0.07+0.92%10055.66%
NIO260116P000150002024-06-12 2:32PM EDT15.0010.5010.5010.60-0.07-0.66%912,75650.00%
NIO260116P000170002024-06-06 10:15AM EDT17.0012.1011.5014.100.00-11273.73%
NIO260116P000200002024-06-12 11:41AM EDT20.0015.5015.0016.90+0.27+1.77%81089.16%