Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,026.18 -102.88 (-0.44%) CMC Crypto 200
526.66 +9.65 (+1.87%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230203C00005000 | 2023-01-23 10:00AM EST | 5.00 | 6.70 | 7.65 | 7.85 | 0.00 | - | 6 | 14 | 350.00% |
| NIO230203C00006000 | 2023-01-27 12:39PM EST | 6.00 | 6.60 | 6.65 | 6.85 | +0.40 | +6.45% | 5 | 64 | 287.50% |
| NIO230203C00006500 | 2023-01-27 12:30PM EST | 6.50 | 5.95 | 6.15 | 6.35 | +1.40 | +30.77% | 2 | 1 | 260.94% |
| NIO230203C00007000 | 2023-01-27 1:53PM EST | 7.00 | 5.93 | 5.60 | 5.85 | +0.73 | +14.04% | 12 | 8 | 200.00% |
| NIO230203C00007500 | 2023-01-27 1:04PM EST | 7.50 | 5.25 | 5.15 | 5.30 | +0.50 | +10.53% | 208 | 19 | 181.25% |
| NIO230203C00008000 | 2023-01-27 1:06PM EST | 8.00 | 4.70 | 4.70 | 4.80 | +1.35 | +40.30% | 13 | 176 | 189.06% |
| NIO230203C00008500 | 2023-01-27 1:41PM EST | 8.50 | 4.65 | 4.15 | 4.30 | +1.18 | +34.01% | 8 | 86 | 140.63% |
| NIO230203C00009000 | 2023-01-27 3:31PM EST | 9.00 | 3.87 | 3.65 | 3.80 | +0.95 | +32.53% | 32 | 252 | 125.00% |
| NIO230203C00009500 | 2023-01-27 12:48PM EST | 9.50 | 3.08 | 3.20 | 3.30 | +0.23 | +8.07% | 3 | 90 | 127.34% |
| NIO230203C00010000 | 2023-01-27 3:51PM EST | 10.00 | 2.72 | 2.65 | 2.89 | +0.45 | +19.82% | 1,128 | 929 | 118.75% |
| NIO230203C00010500 | 2023-01-27 3:50PM EST | 10.50 | 2.30 | 2.21 | 2.31 | +0.47 | +25.68% | 108 | 582 | 95.31% |
| NIO230203C00011000 | 2023-01-27 3:58PM EST | 11.00 | 1.81 | 1.73 | 1.85 | +0.46 | +34.07% | 1,564 | 2,012 | 86.72% |
| NIO230203C00011500 | 2023-01-27 3:54PM EST | 11.50 | 1.36 | 1.33 | 1.37 | +0.40 | +41.67% | 1,634 | 2,738 | 81.25% |
| NIO230203C00012000 | 2023-01-27 3:59PM EST | 12.00 | 0.98 | 0.95 | 1.00 | +0.33 | +50.77% | 6,742 | 4,934 | 80.47% |
| NIO230203C00012500 | 2023-01-27 3:59PM EST | 12.50 | 0.67 | 0.65 | 0.68 | +0.26 | +63.41% | 14,465 | 6,337 | 79.69% |
| NIO230203C00013000 | 2023-01-27 3:59PM EST | 13.00 | 0.44 | 0.43 | 0.45 | +0.20 | +83.33% | 15,134 | 7,516 | 80.86% |
| NIO230203C00013500 | 2023-01-27 3:59PM EST | 13.50 | 0.28 | 0.27 | 0.29 | +0.12 | +75.00% | 13,838 | 2,810 | 82.03% |
| NIO230203C00014000 | 2023-01-27 3:59PM EST | 14.00 | 0.18 | 0.17 | 0.19 | +0.08 | +80.00% | 10,942 | 3,537 | 84.77% |
| NIO230203C00014500 | 2023-01-27 3:59PM EST | 14.50 | 0.13 | 0.11 | 0.13 | +0.08 | +160.00% | 6,125 | 1,305 | 88.67% |
| NIO230203C00015000 | 2023-01-27 3:59PM EST | 15.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 6,687 | 2,112 | 92.19% |
| NIO230203C00015500 | 2023-01-27 3:54PM EST | 15.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1,194 | 890 | 97.66% |
| NIO230203C00016000 | 2023-01-27 3:51PM EST | 16.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,129 | 1,312 | 103.13% |
| NIO230203C00016500 | 2023-01-27 3:47PM EST | 16.50 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 226 | 136 | 107.81% |
| NIO230203C00017000 | 2023-01-27 3:19PM EST | 17.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 681 | 450 | 114.06% |
| NIO230203C00017500 | 2023-01-27 3:59PM EST | 17.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 317 | 287 | 115.63% |
| NIO230203C00018000 | 2023-01-27 3:48PM EST | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 417 | 54 | 118.75% |
| NIO230203C00020000 | 2023-01-27 3:43PM EST | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 94 | 363 | 146.88% |
| NIO230203C00021000 | 2023-01-27 1:47PM EST | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 12 | 159.38% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230203P00005000 | 2023-01-17 2:12PM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 73 | 262.50% |
| NIO230203P00006000 | 2023-01-05 1:04PM EST | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 56 | 212.50% |
| NIO230203P00006500 | 2023-01-18 10:22AM EST | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 225.00% |
| NIO230203P00007000 | 2023-01-27 11:17AM EST | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 594 | 175.00% |
| NIO230203P00007500 | 2023-01-27 2:29PM EST | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 775 | 181.25% |
| NIO230203P00008000 | 2023-01-27 3:04PM EST | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 1,220 | 150.00% |
| NIO230203P00008500 | 2023-01-27 1:48PM EST | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 618 | 140.63% |
| NIO230203P00009000 | 2023-01-27 3:35PM EST | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 108 | 2,714 | 125.00% |
| NIO230203P00009500 | 2023-01-27 3:25PM EST | 9.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 109 | 642 | 117.19% |
| NIO230203P00010000 | 2023-01-27 3:58PM EST | 10.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 467 | 1,399 | 106.25% |
| NIO230203P00010500 | 2023-01-27 3:49PM EST | 10.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 264 | 3,028 | 92.97% |
| NIO230203P00011000 | 2023-01-27 3:59PM EST | 11.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 1,158 | 3,428 | 83.59% |
| NIO230203P00011500 | 2023-01-27 3:59PM EST | 11.50 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 4,976 | 3,068 | 81.25% |
| NIO230203P00012000 | 2023-01-27 3:57PM EST | 12.00 | 0.25 | 0.24 | 0.25 | -0.20 | -44.44% | 3,616 | 2,683 | 76.95% |
| NIO230203P00012500 | 2023-01-27 3:59PM EST | 12.50 | 0.44 | 0.44 | 0.45 | -0.26 | -37.14% | 4,661 | 748 | 78.13% |
| NIO230203P00013000 | 2023-01-27 3:59PM EST | 13.00 | 0.69 | 0.70 | 0.74 | -0.39 | -36.11% | 5,487 | 512 | 79.30% |
| NIO230203P00013500 | 2023-01-27 3:57PM EST | 13.50 | 1.05 | 1.01 | 1.08 | -0.47 | -30.92% | 360 | 70 | 78.13% |
| NIO230203P00014000 | 2023-01-27 3:58PM EST | 14.00 | 1.42 | 1.42 | 1.49 | -0.68 | -32.38% | 94 | 71 | 81.64% |
| NIO230203P00014500 | 2023-01-27 3:49PM EST | 14.50 | 1.85 | 1.82 | 1.99 | -0.59 | -24.18% | 217 | 14 | 87.50% |
| NIO230203P00015000 | 2023-01-27 2:11PM EST | 15.00 | 2.16 | 2.29 | 2.44 | -0.67 | -23.67% | 15 | 106 | 90.63% |
| NIO230203P00015500 | 2023-01-27 1:02PM EST | 15.50 | 2.89 | 2.76 | 2.88 | -0.96 | -24.94% | 3 | 17 | 84.38% |
| NIO230203P00016000 | 2023-01-27 1:35PM EST | 16.00 | 2.99 | 3.25 | 3.35 | -0.76 | -20.27% | 2 | 105 | 78.13% |
| NIO230203P00016500 | 2023-01-27 12:15PM EST | 16.50 | 4.05 | 3.75 | 3.85 | -0.29 | -6.68% | 6 | 7 | 87.50% |
| NIO230203P00017000 | 2023-01-23 9:55AM EST | 17.00 | 5.30 | 4.25 | 4.35 | 0.00 | - | 3 | 4 | 96.88% |
| NIO230203P00017500 | 2023-01-27 10:21AM EST | 17.50 | 5.40 | 4.75 | 4.85 | -0.35 | -6.09% | 2 | 0 | 103.13% |
| NIO230203P00018000 | 2023-01-23 11:52AM EST | 18.00 | 5.90 | 5.20 | 5.35 | 0.00 | - | 57 | 52 | 150.00% |
| NIO230203P00019000 | 2023-01-27 10:26AM EST | 19.00 | 6.95 | 6.20 | 6.35 | -0.96 | -12.14% | 2 | 2 | 167.19% |
| NIO230203P00020000 | 2023-01-26 9:50AM EST | 20.00 | 8.10 | 7.20 | 7.35 | 0.00 | - | 2 | 43 | 183.59% |
| NIO230203P00021000 | 2023-01-19 11:00AM EST | 21.00 | 10.25 | 8.20 | 8.35 | 0.00 | - | - | 1 | 198.44% |
© 2023 Yahoo. All rights reserved.
