Singapore markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.46+0.05 (+0.59%)
At close: 04:02PM EDT
8.33 -0.13 (-1.54%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230929C000040002023-09-27 9:43AM EDT4.004.400.000.000.00-100.00%
NIO230929C000045002023-09-26 2:58PM EDT4.503.900.000.000.00-16000.00%
NIO230929C000050002023-09-27 3:03PM EDT5.003.480.000.000.00-19500.00%
NIO230929C000055002023-09-27 11:10AM EDT5.502.890.000.000.00-1000.00%
NIO230929C000060002023-09-25 9:32AM EDT6.001.920.000.000.00-300.00%
NIO230929C000065002023-09-25 12:43PM EDT6.501.890.000.000.00-300.00%
NIO230929C000070002023-09-27 3:29PM EDT7.001.490.000.000.00-2500.00%
NIO230929C000075002023-09-27 2:32PM EDT7.500.960.000.000.00-1800.00%
NIO230929C000080002023-09-27 3:58PM EDT8.000.480.000.000.00-1,07500.00%
NIO230929C000085002023-09-27 3:57PM EDT8.500.150.000.000.00-9,64403.13%
NIO230929C000090002023-09-27 3:59PM EDT9.000.030.000.000.00-6,466025.00%
NIO230929C000095002023-09-27 3:59PM EDT9.500.010.000.000.00-1,827050.00%
NIO230929C000100002023-09-27 3:46PM EDT10.000.010.000.000.00-130050.00%
NIO230929C000105002023-09-27 3:23PM EDT10.500.010.000.000.00-325050.00%
NIO230929C000110002023-09-27 3:07PM EDT11.000.010.000.000.00-26050.00%
NIO230929C000115002023-09-27 1:11PM EDT11.500.010.000.000.00-2050.00%
NIO230929C000120002023-09-27 3:12PM EDT12.000.010.000.000.00-15050.00%
NIO230929C000125002023-09-27 1:14PM EDT12.500.010.000.000.00-33050.00%
NIO230929C000130002023-09-26 11:40AM EDT13.000.010.000.000.00-24050.00%
NIO230929C000135002023-09-26 10:11AM EDT13.500.020.000.000.00-3050.00%
NIO230929C000140002023-09-26 9:42AM EDT14.000.010.000.000.00-1050.00%
NIO230929C000145002023-09-27 9:30AM EDT14.500.020.000.000.00-1050.00%
NIO230929C000150002023-09-27 1:04PM EDT15.000.010.000.000.00-9050.00%
NIO230929C000155002023-09-22 2:21PM EDT15.500.020.000.000.00-1050.00%
NIO230929C000160002023-09-26 1:11PM EDT16.000.010.000.000.00-5050.00%
NIO230929C000165002023-09-26 12:29PM EDT16.500.010.000.000.00-50050.00%
NIO230929C000170002023-09-18 3:20PM EDT17.000.010.000.000.00-663050.00%
NIO230929C000175002023-09-12 10:29AM EDT17.500.030.000.000.00-6050.00%
NIO230929C000180002023-09-20 10:32AM EDT18.000.010.000.000.00-5050.00%
NIO230929C000185002023-09-20 3:44PM EDT18.500.010.000.000.00-50050.00%
NIO230929C000190002023-09-18 11:30AM EDT19.000.010.000.000.00-205050.00%
NIO230929C000200002023-09-19 11:36AM EDT20.000.010.000.000.00-20050.00%
NIO230929C000250002023-09-25 11:21AM EDT25.000.010.000.000.00-3050.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230929P000040002023-08-31 1:56PM EDT4.000.020.000.000.00--050.00%
NIO230929P000050002023-09-25 10:14AM EDT5.000.010.000.000.00-50050.00%
NIO230929P000055002023-09-25 11:48AM EDT5.500.010.000.000.00-42050.00%
NIO230929P000060002023-09-27 10:42AM EDT6.000.010.000.000.00-15050.00%
NIO230929P000065002023-09-27 12:32PM EDT6.500.010.000.000.00-61050.00%
NIO230929P000070002023-09-27 3:23PM EDT7.000.010.000.000.00-37050.00%
NIO230929P000075002023-09-27 3:56PM EDT7.500.010.000.000.00-750050.00%
NIO230929P000080002023-09-27 3:58PM EDT8.000.040.000.000.00-3,196025.00%
NIO230929P000085002023-09-27 3:59PM EDT8.500.210.000.000.00-1,31500.00%
NIO230929P000090002023-09-27 3:32PM EDT9.000.550.000.000.00-17300.00%
NIO230929P000095002023-09-27 3:31PM EDT9.501.020.000.000.00-14200.00%
NIO230929P000100002023-09-27 3:34PM EDT10.001.520.000.000.00-17100.00%
NIO230929P000105002023-09-27 2:47PM EDT10.502.010.000.000.00-1900.00%
NIO230929P000110002023-09-27 10:46AM EDT11.002.630.000.000.00-500.00%
NIO230929P000115002023-09-27 11:20AM EDT11.503.150.000.000.00-400.00%
NIO230929P000120002023-09-26 2:23PM EDT12.003.570.000.000.00-700.00%
NIO230929P000125002023-09-26 1:16PM EDT12.504.080.000.000.00-600.00%
NIO230929P000130002023-09-26 12:08PM EDT13.004.530.000.000.00-400.00%
NIO230929P000135002023-09-21 2:27PM EDT13.505.000.000.000.00-2700.00%
NIO230929P000140002023-09-22 12:40PM EDT14.005.440.000.000.00-200.00%
NIO230929P000145002023-09-19 3:56PM EDT14.506.050.000.000.00-800.00%
NIO230929P000150002023-09-26 9:46AM EDT15.006.700.000.000.00-100.00%
NIO230929P000155002023-09-22 12:18PM EDT15.506.950.000.000.00-100.00%
NIO230929P000160002023-09-25 3:20PM EDT16.007.650.000.000.00-300.00%
NIO230929P000170002023-09-20 10:18AM EDT17.008.000.000.000.00-200.00%
NIO230929P000175002023-09-12 3:52PM EDT17.506.930.000.000.00-2000.00%
NIO230929P000180002023-09-15 9:30AM EDT18.007.510.000.000.00--00.00%
NIO230929P000190002023-09-15 9:30AM EDT19.008.450.000.000.00--00.00%
NIO230929P000250002023-09-01 11:17AM EDT25.0014.050.000.000.00-200.00%