Singapore markets open in 2 hours 1 minute
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,807.71 -2,685.00 (-4.44%) CMC Crypto 200
1,273.53 -65.53 (-4.89%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00000500 | 2024-04-12 9:53AM EDT | 0.50 | 5.75 | 4.65 | 5.05 | 0.00 | - | 1 | 1 | 581.25% |
| NIO240531C00001500 | 2024-05-01 3:48PM EDT | 1.50 | 3.80 | 3.65 | 4.10 | +1.40 | +58.33% | 1 | 1 | 325.00% |
| NIO240531C00002000 | 2024-04-25 11:39AM EDT | 2.00 | 2.09 | 3.05 | 3.60 | 0.00 | - | - | 40 | 218.75% |
| NIO240531C00002500 | 2024-04-30 3:18PM EDT | 2.50 | 2.18 | 2.50 | 3.15 | 0.00 | - | 18 | 87 | 173.44% |
| NIO240531C00003000 | 2024-05-01 11:38AM EDT | 3.00 | 2.25 | 2.01 | 2.62 | +0.62 | +38.04% | 7 | 108 | 129.69% |
| NIO240531C00003500 | 2024-05-01 11:45AM EDT | 3.50 | 1.80 | 1.51 | 2.17 | +0.52 | +40.62% | 271 | 388 | 112.50% |
| NIO240531C00004000 | 2024-05-01 3:43PM EDT | 4.00 | 1.40 | 1.23 | 1.71 | +0.54 | +62.79% | 233 | 1,149 | 121.09% |
| NIO240531C00004500 | 2024-05-01 2:56PM EDT | 4.50 | 1.05 | 0.91 | 1.15 | +0.52 | +98.11% | 527 | 3,099 | 99.61% |
| NIO240531C00005000 | 2024-05-01 3:52PM EDT | 5.00 | 0.62 | 0.61 | 0.66 | +0.32 | +106.67% | 1,712 | 3,423 | 82.03% |
| NIO240531C00005500 | 2024-05-01 3:59PM EDT | 5.50 | 0.41 | 0.31 | 0.44 | +0.24 | +141.18% | 1,956 | 1,666 | 76.95% |
| NIO240531C00006000 | 2024-05-01 3:54PM EDT | 6.00 | 0.25 | 0.19 | 0.26 | +0.17 | +212.50% | 3,737 | 3,804 | 78.13% |
| NIO240531C00006500 | 2024-05-01 3:58PM EDT | 6.50 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 1,483 | 1,117 | 80.86% |
| NIO240531C00007000 | 2024-05-01 3:33PM EDT | 7.00 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 802 | 303 | 83.98% |
| NIO240531C00007500 | 2024-05-01 2:50PM EDT | 7.50 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 143 | 11 | 81.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 11 | 245.31% |
| NIO240531P00002500 | 2024-04-29 11:24AM EDT | 2.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 831 | 195.31% |
| NIO240531P00003000 | 2024-05-01 11:06AM EDT | 3.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 5 | 337 | 147.66% |
| NIO240531P00003500 | 2024-05-01 3:38PM EDT | 3.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 117 | 1,497 | 96.88% |
| NIO240531P00004000 | 2024-05-01 3:54PM EDT | 4.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 107 | 1,699 | 86.72% |
| NIO240531P00004500 | 2024-05-01 3:46PM EDT | 4.50 | 0.16 | 0.15 | 0.18 | -0.15 | -48.39% | 1,129 | 2,194 | 79.30% |
| NIO240531P00005000 | 2024-05-01 3:27PM EDT | 5.00 | 0.33 | 0.32 | 0.34 | -0.25 | -43.10% | 3,028 | 446 | 75.78% |
| NIO240531P00005500 | 2024-05-01 3:51PM EDT | 5.50 | 0.58 | 0.53 | 0.63 | -0.42 | -42.00% | 265 | 29 | 73.05% |
| NIO240531P00006000 | 2024-05-01 3:24PM EDT | 6.00 | 0.88 | 0.66 | 1.26 | -0.42 | -32.31% | 42 | 61 | 78.91% |
| NIO240531P00006500 | 2024-05-01 1:01PM EDT | 6.50 | 1.28 | 0.97 | 1.65 | -0.72 | -36.00% | 2 | 187 | 66.41% |
| NIO240531P00007000 | 2024-05-01 11:38AM EDT | 7.00 | 1.80 | 1.40 | 2.06 | -0.59 | -24.69% | 14 | 23 | 135.94% |
| NIO240531P00009000 | 2024-04-18 9:36AM EDT | 9.00 | 5.10 | 3.35 | 4.10 | 0.00 | - | - | 0 | 198.05% |
© 2024 Yahoo. All rights reserved.