Singapore markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.71+0.54 (+4.44%)
At close: 04:02PM EST
12.71 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230203C000050002023-01-23 10:00AM EST5.006.707.657.850.00-614350.00%
NIO230203C000060002023-01-27 12:39PM EST6.006.606.656.85+0.40+6.45%564287.50%
NIO230203C000065002023-01-27 12:30PM EST6.505.956.156.35+1.40+30.77%21260.94%
NIO230203C000070002023-01-27 1:53PM EST7.005.935.605.85+0.73+14.04%128200.00%
NIO230203C000075002023-01-27 1:04PM EST7.505.255.155.30+0.50+10.53%20819181.25%
NIO230203C000080002023-01-27 1:06PM EST8.004.704.704.80+1.35+40.30%13176189.06%
NIO230203C000085002023-01-27 1:41PM EST8.504.654.154.30+1.18+34.01%886140.63%
NIO230203C000090002023-01-27 3:31PM EST9.003.873.653.80+0.95+32.53%32252125.00%
NIO230203C000095002023-01-27 12:48PM EST9.503.083.203.30+0.23+8.07%390127.34%
NIO230203C000100002023-01-27 3:51PM EST10.002.722.652.89+0.45+19.82%1,128929118.75%
NIO230203C000105002023-01-27 3:50PM EST10.502.302.212.31+0.47+25.68%10858295.31%
NIO230203C000110002023-01-27 3:58PM EST11.001.811.731.85+0.46+34.07%1,5642,01286.72%
NIO230203C000115002023-01-27 3:54PM EST11.501.361.331.37+0.40+41.67%1,6342,73881.25%
NIO230203C000120002023-01-27 3:59PM EST12.000.980.951.00+0.33+50.77%6,7424,93480.47%
NIO230203C000125002023-01-27 3:59PM EST12.500.670.650.68+0.26+63.41%14,4656,33779.69%
NIO230203C000130002023-01-27 3:59PM EST13.000.440.430.45+0.20+83.33%15,1347,51680.86%
NIO230203C000135002023-01-27 3:59PM EST13.500.280.270.29+0.12+75.00%13,8382,81082.03%
NIO230203C000140002023-01-27 3:59PM EST14.000.180.170.19+0.08+80.00%10,9423,53784.77%
NIO230203C000145002023-01-27 3:59PM EST14.500.130.110.13+0.08+160.00%6,1251,30588.67%
NIO230203C000150002023-01-27 3:59PM EST15.000.090.070.09+0.05+125.00%6,6872,11292.19%
NIO230203C000155002023-01-27 3:54PM EST15.500.060.050.07+0.02+50.00%1,19489097.66%
NIO230203C000160002023-01-27 3:51PM EST16.000.050.040.05+0.02+66.67%1,1291,312103.13%
NIO230203C000165002023-01-27 3:47PM EST16.500.040.030.04+0.03+300.00%226136107.81%
NIO230203C000170002023-01-27 3:19PM EST17.000.020.020.04+0.01+100.00%681450114.06%
NIO230203C000175002023-01-27 3:59PM EST17.500.020.010.03+0.01+100.00%317287115.63%
NIO230203C000180002023-01-27 3:48PM EST18.000.020.010.02+0.01+100.00%41754118.75%
NIO230203C000200002023-01-27 3:43PM EST20.000.010.010.02-0.01-50.00%94363146.88%
NIO230203C000210002023-01-27 1:47PM EST21.000.020.000.030.00-1112159.38%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO230203P000050002023-01-17 2:12PM EST5.000.020.000.010.00-273262.50%
NIO230203P000060002023-01-05 1:04PM EST6.000.030.000.010.00-656212.50%
NIO230203P000065002023-01-18 10:22AM EST6.500.020.000.030.00-181225.00%
NIO230203P000070002023-01-27 11:17AM EST7.000.020.000.010.00-4594175.00%
NIO230203P000075002023-01-27 2:29PM EST7.500.020.000.030.00-11775181.25%
NIO230203P000080002023-01-27 3:04PM EST8.000.010.000.020.00-891,220150.00%
NIO230203P000085002023-01-27 1:48PM EST8.500.010.010.020.00-60618140.63%
NIO230203P000090002023-01-27 3:35PM EST9.000.020.010.02-0.01-33.33%1082,714125.00%
NIO230203P000095002023-01-27 3:25PM EST9.500.020.020.03-0.02-50.00%109642117.19%
NIO230203P000100002023-01-27 3:58PM EST10.000.030.030.04-0.01-25.00%4671,399106.25%
NIO230203P000105002023-01-27 3:49PM EST10.500.040.040.05-0.04-50.00%2643,02892.97%
NIO230203P000110002023-01-27 3:59PM EST11.000.070.060.08-0.07-50.00%1,1583,42883.59%
NIO230203P000115002023-01-27 3:59PM EST11.500.130.130.15-0.12-48.00%4,9763,06881.25%
NIO230203P000120002023-01-27 3:57PM EST12.000.250.240.25-0.20-44.44%3,6162,68376.95%
NIO230203P000125002023-01-27 3:59PM EST12.500.440.440.45-0.26-37.14%4,66174878.13%
NIO230203P000130002023-01-27 3:59PM EST13.000.690.700.74-0.39-36.11%5,48751279.30%
NIO230203P000135002023-01-27 3:57PM EST13.501.051.011.08-0.47-30.92%3607078.13%
NIO230203P000140002023-01-27 3:58PM EST14.001.421.421.49-0.68-32.38%947181.64%
NIO230203P000145002023-01-27 3:49PM EST14.501.851.821.99-0.59-24.18%2171487.50%
NIO230203P000150002023-01-27 2:11PM EST15.002.162.292.44-0.67-23.67%1510690.63%
NIO230203P000155002023-01-27 1:02PM EST15.502.892.762.88-0.96-24.94%31784.38%
NIO230203P000160002023-01-27 1:35PM EST16.002.993.253.35-0.76-20.27%210578.13%
NIO230203P000165002023-01-27 12:15PM EST16.504.053.753.85-0.29-6.68%6787.50%
NIO230203P000170002023-01-23 9:55AM EST17.005.304.254.350.00-3496.88%
NIO230203P000175002023-01-27 10:21AM EST17.505.404.754.85-0.35-6.09%20103.13%
NIO230203P000180002023-01-23 11:52AM EST18.005.905.205.350.00-5752150.00%
NIO230203P000190002023-01-27 10:26AM EST19.006.956.206.35-0.96-12.14%22167.19%
NIO230203P000200002023-01-26 9:50AM EST20.008.107.207.350.00-243183.59%
NIO230203P000210002023-01-19 11:00AM EST21.0010.258.208.350.00--1198.44%