NIO - NIO Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO200124C00000500 | 2020-01-23 2:56PM EST | 0.50 | 4.35 | 4.35 | 5.10 | 0.00 | - | 6 | 1 | 7,850.00% |
| NIO200124C00001000 | 2020-01-23 12:08PM EST | 1.00 | 3.56 | 3.85 | 3.95 | 0.00 | - | 1 | 0 | 2,387.50% |
| NIO200124C00001500 | 2020-01-15 3:41PM EST | 1.50 | 2.73 | 3.35 | 3.40 | 0.00 | - | 1 | 2 | 1,675.00% |
| NIO200124C00002000 | 2020-01-23 2:29PM EST | 2.00 | 2.82 | 2.85 | 2.93 | 0.00 | - | 75 | 110 | 1,350.00% |
| NIO200124C00002500 | 2020-01-23 2:56PM EST | 2.50 | 2.35 | 2.34 | 2.42 | 0.00 | - | 9 | 90 | 1,025.00% |
| NIO200124C00003000 | 2020-01-24 9:42AM EST | 3.00 | 1.90 | 1.85 | 1.89 | 0.00 | - | 1 | 12,204 | 762.50% |
| NIO200124C00003500 | 2020-01-24 9:48AM EST | 3.50 | 1.38 | 1.36 | 1.39 | 0.00 | - | 11 | 7,249 | 575.00% |
| NIO200124C00004000 | 2020-01-24 9:51AM EST | 4.00 | 0.89 | 0.86 | 0.88 | -0.02 | -2.20% | 253 | 8,221 | 384.38% |
| NIO200124C00004500 | 2020-01-24 9:51AM EST | 4.50 | 0.38 | 0.38 | 0.40 | -0.04 | -9.52% | 829 | 10,863 | 229.69% |
| NIO200124C00005000 | 2020-01-24 9:49AM EST | 5.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 5,007 | 25,001 | 146.88% |
| NIO200124C00005500 | 2020-01-24 9:49AM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 970 | 13,120 | 150.00% |
| NIO200124C00006000 | 2020-01-24 9:32AM EST | 6.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 111 | 8,131 | 262.50% |
| NIO200124C00006500 | 2020-01-23 2:00PM EST | 6.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2,709 | 1,435 | 312.50% |
| NIO200124C00007000 | 2020-01-23 2:49PM EST | 7.00 | 0.01 | 0.03 | 0.01 | 0.00 | - | 2,562 | 1,332 | 412.50% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO200124P00000500 | 2019-12-31 9:49AM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 1,900.00% |
| NIO200124P00001000 | 2020-01-15 12:14PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 539 | 1,300.00% |
| NIO200124P00001500 | 2020-01-15 2:49PM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,172 | 950.00% |
| NIO200124P00002000 | 2020-01-22 3:31PM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,545 | 750.00% |
| NIO200124P00002500 | 2020-01-22 1:23PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,263 | 550.00% |
| NIO200124P00003000 | 2020-01-23 10:12AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 971 | 3,951 | 425.00% |
| NIO200124P00003500 | 2020-01-23 12:13PM EST | 3.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2,226 | 14,833 | 325.00% |
| NIO200124P00004000 | 2020-01-24 9:44AM EST | 4.00 | 0.01 | 0.03 | 0.01 | 0.00 | - | 642 | 21,154 | 243.75% |
| NIO200124P00004500 | 2020-01-24 9:51AM EST | 4.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,216 | 33,638 | 100.00% |
| NIO200124P00005000 | 2020-01-24 9:51AM EST | 5.00 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 350 | 27,395 | 0.00% |
| NIO200124P00005500 | 2020-01-24 9:38AM EST | 5.50 | 0.64 | 0.62 | 0.64 | +0.03 | +4.92% | 42 | 13,539 | 0.00% |
| NIO200124P00006000 | 2020-01-24 9:38AM EST | 6.00 | 1.13 | 1.12 | 1.15 | 0.00 | - | 11 | 348 | 0.00% |
| NIO200124P00006500 | 2020-01-24 9:37AM EST | 6.50 | 1.61 | 1.60 | 1.65 | -0.47 | -22.60% | 1 | 75 | 0.00% |
| NIO200124P00007000 | 2020-01-24 9:33AM EST | 7.00 | 1.98 | 2.12 | 2.15 | -0.13 | -6.16% | 1 | 6 | 0.00% |