Singapore markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.8000-0.2000 (-5.00%)
At close: 04:00PM EDT
3.7900 -0.01 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240426C000005002024-04-15 1:00PM EDT0.503.353.253.350.00-1250.00%
NIO240426C000015002024-04-02 9:46AM EDT1.503.032.182.480.00-11418.75%
NIO240426C000020002024-04-18 1:20PM EDT2.002.031.761.820.00-4952275.00%
NIO240426C000025002024-04-19 2:42PM EDT2.501.291.121.32-0.23-15.13%619193.75%
NIO240426C000030002024-04-19 3:39PM EDT3.000.810.791.03-0.23-22.12%86157206.25%
NIO240426C000035002024-04-19 3:51PM EDT3.500.360.350.37-0.18-33.33%79138084.38%
NIO240426C000040002024-04-19 3:59PM EDT4.000.090.080.09-0.08-47.06%7,0718,40277.34%
NIO240426C000045002024-04-19 3:58PM EDT4.500.020.020.03-0.03-60.00%3,3589,29893.75%
NIO240426C000050002024-04-19 3:59PM EDT5.000.010.010.020.00-3449,855118.75%
NIO240426C000055002024-04-19 3:10PM EDT5.500.010.000.010.00-327,796125.00%
NIO240426C000060002024-04-19 10:54AM EDT6.000.010.000.010.00-923,107150.00%
NIO240426C000065002024-04-18 11:09AM EDT6.500.010.000.010.00-21,522175.00%
NIO240426C000070002024-04-17 11:26AM EDT7.000.020.000.010.00-101,156187.50%
NIO240426C000075002024-04-12 3:16PM EDT7.500.010.000.020.00-3361231.25%
NIO240426C000080002024-04-11 11:25AM EDT8.000.010.000.030.00-3493262.50%
NIO240426C000085002024-04-16 2:30PM EDT8.500.020.000.030.00-2264281.25%
NIO240426C000090002024-04-09 10:04AM EDT9.000.020.000.010.00-1139250.00%
NIO240426C000095002024-03-13 11:13AM EDT9.500.040.000.050.00-2102337.50%
NIO240426C000100002024-03-26 9:48AM EDT10.000.010.000.030.00-122325.00%
NIO240426C000105002024-04-08 12:26PM EDT10.500.010.000.030.00-100109337.50%
NIO240426C000110002024-04-10 1:14PM EDT11.000.010.000.010.00-151300.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240426P000030002024-04-19 3:56PM EDT3.000.010.010.02-0.01-50.00%3621,190112.50%
NIO240426P000035002024-04-19 3:58PM EDT3.500.050.050.06+0.02+66.67%5,9711,91481.25%
NIO240426P000040002024-04-19 3:58PM EDT4.000.290.120.30+0.13+81.25%1,6876,70285.16%
NIO240426P000045002024-04-19 3:56PM EDT4.500.740.620.74+0.19+34.55%4565,801107.81%
NIO240426P000050002024-04-19 3:16PM EDT5.001.211.071.41+0.19+18.63%234,346150.00%
NIO240426P000055002024-04-19 2:56PM EDT5.501.691.431.89+0.21+14.19%27525298.44%
NIO240426P000060002024-04-19 11:55AM EDT6.002.152.162.42+0.17+8.59%12275265.63%
NIO240426P000065002024-04-18 11:17AM EDT6.502.422.482.920.00-1067100.00%
NIO240426P000070002024-04-18 11:17AM EDT7.002.923.153.250.00-920100.00%
NIO240426P000075002024-04-18 10:27AM EDT7.503.503.653.750.00-6767100.00%
NIO240426P000080002024-04-19 9:33AM EDT8.004.104.154.25+0.10+2.50%245100.00%
NIO240426P000085002024-04-18 1:32PM EDT8.504.704.654.75+0.22+4.91%77100.00%
NIO240426P000090002024-03-26 9:36AM EDT9.004.155.155.250.00-800100.00%
NIO240426P000105002024-03-25 12:48PM EDT10.505.506.656.750.00-10100.00%
NIO240426P000110002024-03-13 9:50AM EDT11.004.816.706.750.00--00.00%