NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230609C000005002023-05-31 11:18AM EDT0.506.710.000.000.00--00.00%
NIO230609C000020002023-05-31 12:14PM EDT2.005.300.000.000.00--00.00%
NIO230609C000025002023-06-02 10:12AM EDT2.505.310.000.000.00-200.00%
NIO230609C000030002023-05-31 3:43PM EDT3.004.450.000.000.00-100.00%
NIO230609C000035002023-05-31 3:59PM EDT3.504.050.000.000.00-600.00%
NIO230609C000040002023-06-02 10:55AM EDT4.003.700.000.000.00-100.00%
NIO230609C000045002023-06-02 10:14AM EDT4.503.390.000.000.00-100.00%
NIO230609C000050002023-06-02 2:20PM EDT5.002.660.000.000.00-800.00%
NIO230609C000055002023-06-02 3:34PM EDT5.502.150.000.000.00-300.00%
NIO230609C000060002023-06-02 3:57PM EDT6.001.630.000.000.00-13600.00%
NIO230609C000065002023-06-02 3:52PM EDT6.501.210.000.000.00-1,38000.00%
NIO230609C000070002023-06-02 3:59PM EDT7.000.780.000.000.00-53900.00%
NIO230609C000075002023-06-02 3:59PM EDT7.500.500.000.000.00-4,64600.00%
NIO230609C000080002023-06-02 3:59PM EDT8.000.300.000.000.00-11,917012.50%
NIO230609C000085002023-06-02 3:59PM EDT8.500.180.000.000.00-5,793025.00%
NIO230609C000090002023-06-02 3:58PM EDT9.000.110.000.000.00-5,206050.00%
NIO230609C000095002023-06-02 3:59PM EDT9.500.080.000.000.00-1,083050.00%
NIO230609C000100002023-06-02 3:59PM EDT10.000.050.000.000.00-3,248050.00%
NIO230609C000105002023-06-02 3:56PM EDT10.500.040.000.000.00-302050.00%
NIO230609C000110002023-06-02 3:46PM EDT11.000.030.000.000.00-230050.00%
NIO230609C000115002023-06-02 3:31PM EDT11.500.020.000.000.00-103050.00%
NIO230609C000120002023-06-02 3:53PM EDT12.000.010.000.000.00-221050.00%
NIO230609C000125002023-06-02 3:09PM EDT12.500.020.000.000.00-56050.00%
NIO230609C000130002023-05-30 2:40PM EDT13.000.010.000.000.00-10050.00%
NIO230609C000135002023-05-23 2:29PM EDT13.500.030.000.000.00-20050.00%
NIO230609C000140002023-05-25 3:51PM EDT14.000.010.000.000.00-7050.00%
NIO230609C000160002023-06-02 11:14AM EDT16.000.020.000.000.00-50050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230609P000040002023-05-24 10:27AM EDT4.000.030.000.000.00-1050.00%
NIO230609P000045002023-06-01 10:52AM EDT4.500.020.000.000.00-74050.00%
NIO230609P000050002023-06-02 3:17PM EDT5.000.010.000.000.00-106050.00%
NIO230609P000055002023-06-02 3:59PM EDT5.500.030.000.000.00-138050.00%
NIO230609P000060002023-06-02 3:57PM EDT6.000.050.000.000.00-1,239050.00%
NIO230609P000065002023-06-02 3:55PM EDT6.500.080.000.000.00-3,106050.00%
NIO230609P000070002023-06-02 3:59PM EDT7.000.190.000.000.00-7,101025.00%
NIO230609P000075002023-06-02 3:58PM EDT7.500.410.000.000.00-6,56603.13%
NIO230609P000080002023-06-02 3:59PM EDT8.000.720.000.000.00-5,62800.00%
NIO230609P000085002023-06-02 3:47PM EDT8.501.090.000.000.00-2,19100.00%
NIO230609P000090002023-06-02 2:13PM EDT9.001.480.000.000.00-3,36200.00%
NIO230609P000095002023-06-02 2:58PM EDT9.501.930.000.000.00-200.00%
NIO230609P000100002023-06-02 2:07PM EDT10.002.360.000.000.00-3300.00%
NIO230609P000105002023-06-02 11:32AM EDT10.502.850.000.000.00-400.00%
NIO230609P000110002023-06-02 1:12PM EDT11.003.330.000.000.00-1400.00%
NIO230609P000115002023-05-16 9:35AM EDT11.503.500.000.000.00-1500.00%
NIO230609P000120002023-05-31 10:30AM EDT12.004.700.000.000.00-1000.00%
NIO230609P000125002023-05-23 9:31AM EDT12.503.650.000.000.00--00.00%
NIO230609P000150002023-06-02 2:42PM EDT15.007.350.000.000.00-200.00%