Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,849.13 +3,965.81 (+6.74%) CMC Crypto 200
1,360.89 +83.91 (+6.57%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220C00001000 | 2024-05-01 11:44AM EDT | 1.00 | 4.30 | 4.10 | 5.15 | 0.00 | - | 18 | 312 | 135.94% |
| NIO241220C00002000 | 2024-05-02 11:08AM EDT | 2.00 | 3.60 | 3.35 | 4.30 | 0.00 | - | 1 | 66 | 127.34% |
| NIO241220C00003000 | 2024-05-03 1:24PM EDT | 3.00 | 2.92 | 2.40 | 3.15 | -0.06 | -2.01% | 59 | 586 | 77.73% |
| NIO241220C00004000 | 2024-05-03 10:59AM EDT | 4.00 | 2.17 | 1.74 | 2.36 | +0.12 | +5.85% | 65 | 855 | 73.44% |
| NIO241220C00005000 | 2024-05-03 3:04PM EDT | 5.00 | 1.65 | 1.53 | 1.69 | -0.01 | -0.60% | 59 | 3,328 | 79.20% |
| NIO241220C00006000 | 2024-05-03 3:48PM EDT | 6.00 | 1.24 | 1.15 | 1.25 | -0.02 | -1.59% | 59 | 3,357 | 77.73% |
| NIO241220C00007000 | 2024-05-03 3:32PM EDT | 7.00 | 0.91 | 0.90 | 0.94 | -0.03 | -3.19% | 59 | 16,954 | 78.32% |
| NIO241220C00008000 | 2024-05-03 2:04PM EDT | 8.00 | 0.69 | 0.68 | 0.73 | -0.02 | -2.82% | 222 | 3,320 | 78.32% |
| NIO241220C00010000 | 2024-05-03 3:47PM EDT | 10.00 | 0.41 | 0.41 | 0.43 | -0.03 | -6.82% | 153 | 9,424 | 78.22% |
| NIO241220C00012000 | 2024-05-03 2:05PM EDT | 12.00 | 0.26 | 0.27 | 0.28 | -0.03 | -10.34% | 4 | 6,432 | 79.69% |
| NIO241220C00015000 | 2024-05-03 3:29PM EDT | 15.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 33 | 10,072 | 82.42% |
| NIO241220C00017000 | 2024-05-03 3:25PM EDT | 17.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 14 | 2,831 | 82.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220P00001000 | 2024-05-01 10:59AM EDT | 1.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 2,227 | 127.34% |
| NIO241220P00002000 | 2024-05-02 2:08PM EDT | 2.00 | 0.09 | 0.11 | 0.17 | 0.00 | - | 5 | 1,368 | 105.08% |
| NIO241220P00003000 | 2024-05-03 10:12AM EDT | 3.00 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57% | 12 | 36,292 | 87.89% |
| NIO241220P00004000 | 2024-05-03 3:13PM EDT | 4.00 | 0.56 | 0.54 | 0.57 | 0.00 | - | 33 | 4,684 | 79.49% |
| NIO241220P00005000 | 2024-05-03 1:35PM EDT | 5.00 | 1.00 | 0.96 | 0.98 | +0.02 | +2.04% | 68 | 23,764 | 74.80% |
| NIO241220P00006000 | 2024-05-03 3:01PM EDT | 6.00 | 1.51 | 1.49 | 1.53 | -0.01 | -0.66% | 16 | 2,307 | 70.90% |
| NIO241220P00007000 | 2024-05-03 2:53PM EDT | 7.00 | 2.18 | 2.16 | 2.20 | -0.08 | -3.54% | 55 | 10,308 | 68.65% |
| NIO241220P00008000 | 2024-05-01 2:22PM EDT | 8.00 | 3.15 | 2.89 | 2.98 | 0.00 | - | 23 | 240 | 66.31% |
| NIO241220P00010000 | 2024-05-02 3:00PM EDT | 10.00 | 4.60 | 4.05 | 4.70 | 0.00 | - | 5 | 1,156 | 67.19% |
| NIO241220P00012000 | 2024-04-17 9:30AM EDT | 12.00 | 8.18 | 6.45 | 6.60 | 0.00 | - | 3 | 1 | 61.33% |
| NIO241220P00015000 | 2024-03-06 1:59PM EDT | 15.00 | 9.20 | 9.15 | 12.05 | 0.00 | - | 4 | 0 | 153.03% |
| NIO241220P00017000 | 2024-03-25 9:59AM EDT | 17.00 | 12.00 | 12.80 | 12.90 | 0.00 | - | 5 | 0 | 175.59% |
© 2024 Yahoo. All rights reserved.