Singapore markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.4600-0.0800 (-1.76%)
At close: 04:02PM EDT
4.4800 +0.02 (+0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240726C000080002024-07-16 3:38PM EDT2024-07-260.010.000.020.00-1,3262,343196.88%
NIO240802C000080002024-07-18 12:11PM EDT2024-08-020.010.000.020.00-11,038140.63%
NIO240809C000080002024-07-18 10:26AM EDT2024-08-090.030.010.030.00-100613128.13%
NIO240816C000080002024-07-19 11:22AM EDT2024-08-160.020.010.03-0.01-33.33%1,02211,842110.94%
NIO240823C000080002024-07-18 12:02PM EDT2024-08-230.030.010.050.00-50110106.25%
NIO240830C000080002024-07-19 9:30AM EDT2024-08-300.060.010.060.00-529100.00%
NIO240920C000080002024-07-19 3:50PM EDT2024-09-200.080.060.080.00-36217,43894.53%
NIO241115C000080002024-07-19 11:08AM EDT2024-11-150.170.170.20-0.03-15.00%116,98289.06%
NIO241220C000080002024-07-19 2:58PM EDT2024-12-200.230.170.26-0.04-14.81%98,95382.03%
NIO250221C000080002024-07-19 3:35PM EDT2025-02-210.360.340.37-0.02-5.26%421,62682.23%
NIO260116C000080002024-07-19 3:56PM EDT2026-01-161.051.001.27+0.04+3.96%3,69520,39289.45%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240809P000080002024-07-05 10:32AM EDT2024-08-093.552.904.400.00-11182.81%
NIO240816P000080002024-07-19 1:33PM EDT2024-08-163.532.833.60+0.10+2.92%180861137.50%
NIO240830P000080002024-07-19 3:41PM EDT2024-08-303.503.454.40+0.30+9.37%10192.97%
NIO240920P000080002024-07-16 11:39AM EDT2024-09-203.313.503.600.00-566365.63%
NIO241115P000080002024-07-16 9:32AM EDT2024-11-153.403.553.650.00-19366.41%
NIO241220P000080002024-07-16 2:20PM EDT2024-12-203.313.603.700.00-228967.58%
NIO250221P000080002024-07-10 11:41AM EDT2025-02-213.503.553.750.00-7957.03%
NIO260116P000080002024-07-19 12:44PM EDT2026-01-164.154.054.20+0.10+2.47%4214,00163.77%