NIO - NIO Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO200124C000005002020-01-23 2:56PM EST0.504.354.355.100.00-617,850.00%
NIO200124C000010002020-01-23 12:08PM EST1.003.563.853.950.00-102,387.50%
NIO200124C000015002020-01-15 3:41PM EST1.502.733.353.400.00-121,675.00%
NIO200124C000020002020-01-23 2:29PM EST2.002.822.852.930.00-751101,350.00%
NIO200124C000025002020-01-23 2:56PM EST2.502.352.342.420.00-9901,025.00%
NIO200124C000030002020-01-24 9:42AM EST3.001.901.851.890.00-112,204762.50%
NIO200124C000035002020-01-24 9:48AM EST3.501.381.361.390.00-117,249575.00%
NIO200124C000040002020-01-24 9:51AM EST4.000.890.860.88-0.02-2.20%2538,221384.38%
NIO200124C000045002020-01-24 9:51AM EST4.500.380.380.40-0.04-9.52%82910,863229.69%
NIO200124C000050002020-01-24 9:49AM EST5.000.060.060.07-0.04-40.00%5,00725,001146.88%
NIO200124C000055002020-01-24 9:49AM EST5.500.010.000.010.00-97013,120150.00%
NIO200124C000060002020-01-24 9:32AM EST6.000.010.020.010.00-1118,131262.50%
NIO200124C000065002020-01-23 2:00PM EST6.500.010.010.010.00-2,7091,435312.50%
NIO200124C000070002020-01-23 2:49PM EST7.000.010.030.010.00-2,5621,332412.50%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO200124P000005002019-12-31 9:49AM EST0.500.010.000.010.00-1411,900.00%
NIO200124P000010002020-01-15 12:14PM EST1.000.010.000.010.00-55391,300.00%
NIO200124P000015002020-01-15 2:49PM EST1.500.010.000.010.00-52,172950.00%
NIO200124P000020002020-01-22 3:31PM EST2.000.010.000.010.00-21,545750.00%
NIO200124P000025002020-01-22 1:23PM EST2.500.010.000.010.00-11,263550.00%
NIO200124P000030002020-01-23 10:12AM EST3.000.010.000.010.00-9713,951425.00%
NIO200124P000035002020-01-23 12:13PM EST3.500.010.010.010.00-2,22614,833325.00%
NIO200124P000040002020-01-24 9:44AM EST4.000.010.030.010.00-64221,154243.75%
NIO200124P000045002020-01-24 9:51AM EST4.500.020.010.02-0.03-60.00%1,21633,638100.00%
NIO200124P000050002020-01-24 9:51AM EST5.000.180.180.20-0.03-14.29%35027,3950.00%
NIO200124P000055002020-01-24 9:38AM EST5.500.640.620.64+0.03+4.92%4213,5390.00%
NIO200124P000060002020-01-24 9:38AM EST6.001.131.121.150.00-113480.00%
NIO200124P000065002020-01-24 9:37AM EST6.501.611.601.65-0.47-22.60%1750.00%
NIO200124P000070002020-01-24 9:33AM EST7.001.982.122.15-0.13-6.16%160.00%