NIO - NIO Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO191115C00000500 | 2019-11-12 9:33AM EST | 0.50 | 1.35 | 1.36 | 1.53 | +0.02 | +1.50% | 4 | 1 | 750.00% |
| NIO191115C00001000 | 2019-11-12 2:39PM EST | 1.00 | 0.95 | 0.86 | 0.98 | +0.06 | +6.74% | 53 | 495 | 600.00% |
| NIO191115C00001500 | 2019-11-12 3:59PM EST | 1.50 | 0.44 | 0.46 | 0.47 | +0.05 | +12.82% | 902 | 16,112 | 250.00% |
| NIO191115C00002000 | 2019-11-12 3:59PM EST | 2.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 8,933 | 96,274 | 128.13% |
| NIO191115C00002500 | 2019-11-12 3:54PM EST | 2.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,625 | 36,972 | 200.00% |
| NIO191115C00003000 | 2019-11-12 3:59PM EST | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,286 | 32,876 | 300.00% |
| NIO191115C00003500 | 2019-11-12 3:32PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,127 | 312.50% |
| NIO191115C00004000 | 2019-11-12 1:12PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86,204 | 375.00% |
| NIO191115C00004500 | 2019-11-07 2:06PM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,112 | 425.00% |
| NIO191115C00005000 | 2019-11-11 3:57PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 27,470 | 450.00% |
| NIO191115C00005500 | 2019-10-03 12:44PM EST | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 216 | 4,115 | 550.00% |
| NIO191115C00006000 | 2019-11-06 1:15PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 12,154 | 525.00% |
| NIO191115C00007000 | 2019-11-08 1:36PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 5,677 | 600.00% |
| NIO191115C00008000 | 2019-10-18 9:07AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 625.00% |
| NIO191115C00009000 | 2019-10-28 11:08AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 874 | 675.00% |
| NIO191115C00010000 | 2019-09-12 1:13PM EST | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 719 | 825.00% |
| NIO191115C00011000 | 2019-10-07 8:43AM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO191115C00012000 | 2019-08-30 8:40AM EST | 12.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 60 | 0 | 1,225.00% |
| NIO191115C00013000 | 2019-07-23 1:48PM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO191115P00000500 | 2019-11-11 3:45PM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,559 | 750.00% |
| NIO191115P00001000 | 2019-11-12 9:55AM EST | 1.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 24,213 | 375.00% |
| NIO191115P00001500 | 2019-11-12 3:57PM EST | 1.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,614 | 64,678 | 218.75% |
| NIO191115P00002000 | 2019-11-12 3:55PM EST | 2.00 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 2,350 | 61,239 | 115.63% |
| NIO191115P00002500 | 2019-11-12 3:39PM EST | 2.50 | 0.55 | 0.49 | 0.66 | -0.12 | -17.91% | 253 | 83,843 | 200.00% |
| NIO191115P00003000 | 2019-11-12 1:39PM EST | 3.00 | 1.07 | 0.97 | 1.15 | -0.07 | -6.14% | 44 | 33,269 | 100.00% |
| NIO191115P00003500 | 2019-11-12 3:25PM EST | 3.50 | 1.56 | 1.47 | 1.65 | -0.04 | -2.50% | 11 | 849 | 100.00% |
| NIO191115P00004000 | 2019-11-12 2:21PM EST | 4.00 | 2.07 | 1.98 | 2.15 | -0.08 | -3.72% | 20 | 57,776 | 375.00% |
| NIO191115P00004500 | 2019-11-06 1:37PM EST | 4.50 | 2.56 | 2.49 | 2.65 | 0.00 | - | 4 | 439 | 462.50% |
| NIO191115P00005000 | 2019-11-12 3:47PM EST | 5.00 | 3.10 | 3.00 | 3.15 | -0.08 | -2.52% | 28 | 6,615 | 537.50% |
| NIO191115P00005500 | 2019-11-11 3:22PM EST | 5.50 | 3.70 | 3.45 | 3.65 | 0.00 | - | 1 | 8 | 831.25% |
| NIO191115P00006000 | 2019-11-12 10:28AM EST | 6.00 | 4.06 | 4.00 | 4.10 | -0.15 | -3.56% | 137 | 1,203 | 731.25% |
| NIO191115P00007000 | 2019-11-12 3:50PM EST | 7.00 | 5.06 | 5.00 | 5.10 | -0.14 | -2.69% | 156 | 2,448 | 800.00% |
| NIO191115P00008000 | 2019-11-11 2:09PM EST | 8.00 | 6.21 | 6.05 | 6.10 | 0.00 | - | 2 | 1,405 | 737.50% |
| NIO191115P00009000 | 2019-11-12 10:30AM EST | 9.00 | 7.10 | 6.95 | 7.15 | -0.10 | -1.39% | 1 | 352 | 1,068.75% |
| NIO191115P00010000 | 2019-11-05 10:18AM EST | 10.00 | 8.00 | 7.95 | 8.15 | 0.00 | - | 1 | 60 | 1,118.75% |
| NIO191115P00011000 | 2019-07-05 10:30AM EST | 11.00 | 7.95 | 7.90 | 8.15 | 0.00 | - | 3 | 58 | 0.00% |
| NIO191115P00013000 | 2019-08-09 9:07AM EST | 13.00 | 9.97 | 9.85 | 10.05 | 0.00 | - | 1 | 15 | 0.00% |