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
62,153.01 +3,103.42 (+5.26%) CMC Crypto 200
1,341.53 +64.55 (+5.06%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-05-03 9:58AM EDT | 1.00 | 4.65 | 4.35 | 4.80 | -0.10 | -2.11% | 5 | 481 | 89.84% |
| NIO260116C00002000 | 2024-05-02 3:48PM EDT | 2.00 | 4.10 | 3.60 | 4.10 | 0.00 | - | 43 | 1,209 | 87.50% |
| NIO260116C00003000 | 2024-05-03 10:37AM EDT | 3.00 | 3.50 | 3.35 | 3.50 | 0.00 | - | 6 | 4,493 | 95.31% |
| NIO260116C00004000 | 2024-05-03 11:07AM EDT | 4.00 | 2.88 | 2.80 | 2.95 | -0.10 | -3.36% | 13 | 3,515 | 87.70% |
| NIO260116C00005000 | 2024-05-03 12:23PM EDT | 5.00 | 2.49 | 2.49 | 2.54 | -0.06 | -2.34% | 120 | 33,409 | 87.06% |
| NIO260116C00008000 | 2024-05-03 12:24PM EDT | 8.00 | 1.62 | 1.62 | 1.65 | -0.04 | -2.41% | 230 | 16,676 | 81.45% |
| NIO260116C00010000 | 2024-05-03 12:11PM EDT | 10.00 | 1.29 | 1.22 | 1.29 | -0.04 | -3.01% | 53 | 16,632 | 79.39% |
| NIO260116C00012000 | 2024-05-03 11:19AM EDT | 12.00 | 0.97 | 0.95 | 1.04 | -0.07 | -6.73% | 13 | 5,318 | 78.52% |
| NIO260116C00015000 | 2024-05-03 11:10AM EDT | 15.00 | 0.72 | 0.71 | 0.78 | -0.10 | -12.20% | 118 | 8,286 | 78.52% |
| NIO260116C00017000 | 2024-05-03 10:50AM EDT | 17.00 | 0.59 | 0.54 | 0.65 | -0.09 | -13.24% | 51 | 4,946 | 77.25% |
| NIO260116C00020000 | 2024-05-03 12:04PM EDT | 20.00 | 0.49 | 0.49 | 0.52 | -0.03 | -5.77% | 61 | 30,513 | 79.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-04-25 1:46PM EDT | 1.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 30 | 1,042 | 105.86% |
| NIO260116P00002000 | 2024-05-02 1:34PM EDT | 2.00 | 0.39 | 0.39 | 0.41 | 0.00 | - | 8 | 52,811 | 91.99% |
| NIO260116P00003000 | 2024-05-03 11:34AM EDT | 3.00 | 0.75 | 0.74 | 0.75 | +0.03 | +4.17% | 255 | 49,607 | 83.59% |
| NIO260116P00004000 | 2024-05-02 3:34PM EDT | 4.00 | 1.15 | 1.16 | 1.21 | 0.00 | - | 251 | 14,586 | 78.03% |
| NIO260116P00005000 | 2024-05-03 10:30AM EDT | 5.00 | 1.67 | 1.67 | 1.71 | +0.02 | +1.21% | 14 | 53,964 | 73.14% |
| NIO260116P00008000 | 2024-05-03 9:58AM EDT | 8.00 | 3.77 | 3.60 | 3.70 | +0.17 | +4.72% | 1 | 13,984 | 64.31% |
| NIO260116P00010000 | 2024-05-03 9:34AM EDT | 10.00 | 5.20 | 5.20 | 5.30 | -0.10 | -1.89% | 3 | 6,327 | 61.23% |
| NIO260116P00012000 | 2024-04-26 3:08PM EDT | 12.00 | 7.68 | 6.90 | 7.00 | 0.00 | - | 10 | 4,112 | 57.32% |
| NIO260116P00015000 | 2024-05-03 11:09AM EDT | 15.00 | 9.75 | 9.60 | 9.70 | +0.15 | +1.56% | 27 | 2,690 | 52.93% |
| NIO260116P00017000 | 2024-04-18 3:49PM EDT | 17.00 | 12.97 | 11.55 | 11.65 | 0.00 | - | 22 | 1 | 53.71% |
| NIO260116P00020000 | 2024-05-03 12:24PM EDT | 20.00 | 14.55 | 13.30 | 15.35 | +0.10 | +0.70% | 1 | 40 | 93.46% |
© 2024 Yahoo. All rights reserved.