Singapore markets closed
Straits Times Index
3,202.99 +2.96 (+0.09%) S&P 500
4,274.51 +0.98 (+0.02%) Dow
33,550.27 -68.63 (-0.20%) Nasdaq
13,092.85 +29.25 (+0.22%) Bitcoin USD
26,383.72 +140.96 (+0.54%) CMC Crypto 200
566.99 +4.34 (+0.77%)
NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230929C00004000 | 2023-09-27 9:43AM EDT | 4.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230929C00004500 | 2023-09-26 2:58PM EDT | 4.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NIO230929C00005000 | 2023-09-27 3:03PM EDT | 5.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NIO230929C00005500 | 2023-09-27 11:10AM EDT | 5.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO230929C00006000 | 2023-09-25 9:32AM EDT | 6.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230929C00006500 | 2023-09-25 12:43PM EDT | 6.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230929C00007000 | 2023-09-27 3:29PM EDT | 7.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NIO230929C00007500 | 2023-09-27 2:32PM EDT | 7.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NIO230929C00008000 | 2023-09-27 3:58PM EDT | 8.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 0.00% |
| NIO230929C00008500 | 2023-09-27 3:57PM EDT | 8.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9,644 | 0 | 3.13% |
| NIO230929C00009000 | 2023-09-27 3:59PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,466 | 0 | 25.00% |
| NIO230929C00009500 | 2023-09-27 3:59PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,827 | 0 | 50.00% |
| NIO230929C00010000 | 2023-09-27 3:46PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| NIO230929C00010500 | 2023-09-27 3:23PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| NIO230929C00011000 | 2023-09-27 3:07PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NIO230929C00011500 | 2023-09-27 1:11PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NIO230929C00012000 | 2023-09-27 3:12PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NIO230929C00012500 | 2023-09-27 1:14PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NIO230929C00013000 | 2023-09-26 11:40AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NIO230929C00013500 | 2023-09-26 10:11AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NIO230929C00014000 | 2023-09-26 9:42AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230929C00014500 | 2023-09-27 9:30AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230929C00015000 | 2023-09-27 1:04PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NIO230929C00015500 | 2023-09-22 2:21PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230929C00016000 | 2023-09-26 1:11PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO230929C00016500 | 2023-09-26 12:29PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NIO230929C00017000 | 2023-09-18 3:20PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 50.00% |
| NIO230929C00017500 | 2023-09-12 10:29AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NIO230929C00018000 | 2023-09-20 10:32AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO230929C00018500 | 2023-09-20 3:44PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NIO230929C00019000 | 2023-09-18 11:30AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| NIO230929C00020000 | 2023-09-19 11:36AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NIO230929C00025000 | 2023-09-25 11:21AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230929P00004000 | 2023-08-31 1:56PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NIO230929P00005000 | 2023-09-25 10:14AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NIO230929P00005500 | 2023-09-25 11:48AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NIO230929P00006000 | 2023-09-27 10:42AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NIO230929P00006500 | 2023-09-27 12:32PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NIO230929P00007000 | 2023-09-27 3:23PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NIO230929P00007500 | 2023-09-27 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 50.00% |
| NIO230929P00008000 | 2023-09-27 3:58PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,196 | 0 | 25.00% |
| NIO230929P00008500 | 2023-09-27 3:59PM EDT | 8.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 0.00% |
| NIO230929P00009000 | 2023-09-27 3:32PM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| NIO230929P00009500 | 2023-09-27 3:31PM EDT | 9.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NIO230929P00010000 | 2023-09-27 3:34PM EDT | 10.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NIO230929P00010500 | 2023-09-27 2:47PM EDT | 10.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NIO230929P00011000 | 2023-09-27 10:46AM EDT | 11.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO230929P00011500 | 2023-09-27 11:20AM EDT | 11.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO230929P00012000 | 2023-09-26 2:23PM EDT | 12.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NIO230929P00012500 | 2023-09-26 1:16PM EDT | 12.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO230929P00013000 | 2023-09-26 12:08PM EDT | 13.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO230929P00013500 | 2023-09-21 2:27PM EDT | 13.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NIO230929P00014000 | 2023-09-22 12:40PM EDT | 14.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230929P00014500 | 2023-09-19 3:56PM EDT | 14.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NIO230929P00015000 | 2023-09-26 9:46AM EDT | 15.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230929P00015500 | 2023-09-22 12:18PM EDT | 15.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230929P00016000 | 2023-09-25 3:20PM EDT | 16.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230929P00017000 | 2023-09-20 10:18AM EDT | 17.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230929P00017500 | 2023-09-12 3:52PM EDT | 17.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NIO230929P00018000 | 2023-09-15 9:30AM EDT | 18.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230929P00019000 | 2023-09-15 9:30AM EDT | 19.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230929P00025000 | 2023-09-01 11:17AM EDT | 25.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
