Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,966.57 +444.28 (+0.70%) CMC Crypto 200
1,368.36 +55.74 (+4.25%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00001000 | 2024-04-18 9:41AM EDT | 1.00 | 2.84 | 2.72 | 2.90 | 0.00 | - | 2 | 11 | 1,250.00% |
| NIO240419C00001500 | 2024-04-19 3:49PM EDT | 1.50 | 2.28 | 2.16 | 2.32 | -0.11 | -4.60% | 2 | 2 | 1,012.50% |
| NIO240419C00002000 | 2024-04-19 2:18PM EDT | 2.00 | 1.82 | 1.72 | 1.85 | -0.18 | -9.00% | 12 | 34 | 900.00% |
| NIO240419C00002500 | 2024-04-19 2:09PM EDT | 2.50 | 1.27 | 1.17 | 1.42 | -0.21 | -14.19% | 17 | 36 | 837.50% |
| NIO240419C00003000 | 2024-04-19 3:31PM EDT | 3.00 | 0.75 | 0.73 | 0.99 | -0.31 | -29.25% | 55 | 82 | 437.50% |
| NIO240419C00003500 | 2024-04-19 3:55PM EDT | 3.50 | 0.28 | 0.18 | 0.31 | -0.22 | -44.00% | 748 | 1,818 | 118.75% |
| NIO240419C00004000 | 2024-04-19 3:58PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,463 | 20,838 | 68.75% |
| NIO240419C00004500 | 2024-04-19 3:07PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 806 | 38,564 | 175.00% |
| NIO240419C00005000 | 2024-04-19 3:53PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,098 | 22,993 | 262.50% |
| NIO240419C00005500 | 2024-04-19 2:59PM EDT | 5.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 71 | 7,761 | 325.00% |
| NIO240419C00006000 | 2024-04-19 2:59PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 20 | 12,456 | 387.50% |
| NIO240419C00006500 | 2024-04-18 9:46AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,684 | 450.00% |
| NIO240419C00007000 | 2024-04-19 11:01AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,359 | 500.00% |
| NIO240419C00007500 | 2024-04-05 2:16PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 659 | 550.00% |
| NIO240419C00008000 | 2024-04-19 11:01AM EDT | 8.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 7,440 | 600.00% |
| NIO240419C00008500 | 2024-04-15 1:36PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 650.00% |
| NIO240419C00009000 | 2024-04-16 10:24AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,135 | 675.00% |
| NIO240419C00009500 | 2024-03-18 11:23AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 72 | 700.00% |
| NIO240419C00010000 | 2024-04-17 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,933 | 750.00% |
| NIO240419C00010500 | 2024-03-19 2:43PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 775.00% |
| NIO240419C00011000 | 2024-04-05 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 748 | 3,909 | 800.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00001000 | 2024-04-15 3:54PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 1,150.00% |
| NIO240419P00002000 | 2024-04-16 3:07PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 575.00% |
| NIO240419P00002500 | 2024-04-02 1:00PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 387.50% |
| NIO240419P00003000 | 2024-04-18 9:31AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 599 | 237.50% |
| NIO240419P00003500 | 2024-04-19 3:16PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 9,318 | 100.00% |
| NIO240419P00004000 | 2024-04-19 3:59PM EDT | 4.00 | 0.20 | 0.19 | 0.25 | +0.12 | +150.00% | 2,036 | 16,035 | 106.25% |
| NIO240419P00004500 | 2024-04-19 3:58PM EDT | 4.50 | 0.71 | 0.63 | 0.76 | +0.21 | +42.00% | 381 | 6,691 | 325.00% |
| NIO240419P00005000 | 2024-04-19 3:51PM EDT | 5.00 | 1.30 | 1.01 | 1.25 | +0.30 | +30.00% | 212 | 2,680 | 425.00% |
| NIO240419P00005500 | 2024-04-19 3:32PM EDT | 5.50 | 1.69 | 1.48 | 1.80 | +0.21 | +14.19% | 17 | 532 | 634.38% |
| NIO240419P00006000 | 2024-04-19 3:29PM EDT | 6.00 | 2.20 | 2.15 | 2.31 | +0.22 | +11.11% | 8 | 857 | 537.50% |
| NIO240419P00006500 | 2024-04-18 2:30PM EDT | 6.50 | 2.48 | 2.66 | 2.81 | 0.00 | - | 4 | 1 | 631.25% |
| NIO240419P00007000 | 2024-04-19 3:37PM EDT | 7.00 | 3.21 | 3.00 | 3.40 | +0.23 | +7.72% | 3 | 65 | 200.00% |
| NIO240419P00007500 | 2024-04-15 12:21PM EDT | 7.50 | 3.59 | 3.65 | 3.75 | 0.00 | - | 6 | 0 | 200.00% |
| NIO240419P00008000 | 2024-04-17 9:51AM EDT | 8.00 | 4.05 | 3.95 | 4.40 | 0.00 | - | 1 | 77 | 1,212.50% |
| NIO240419P00009000 | 2024-04-19 3:36PM EDT | 9.00 | 5.20 | 5.05 | 5.40 | +0.30 | +6.12% | 1 | 19 | 850.00% |
| NIO240419P00009500 | 2024-04-16 10:15AM EDT | 9.50 | 5.70 | 5.55 | 5.85 | 0.00 | - | 1 | 0 | 400.00% |
| NIO240419P00010000 | 2024-04-17 9:51AM EDT | 10.00 | 6.05 | 6.15 | 6.25 | 0.00 | - | 1 | 0 | 400.00% |
| NIO240419P00010500 | 2024-04-17 9:51AM EDT | 10.50 | 6.55 | 6.50 | 7.10 | 0.00 | - | 38 | 0 | 1,243.75% |
| NIO240419P00011000 | 2024-04-17 9:51AM EDT | 11.00 | 7.05 | 7.15 | 7.35 | 0.00 | - | 206 | 0 | 1,118.75% |
| NIO240419P00011500 | 2024-04-19 2:09PM EDT | 11.50 | 7.70 | 7.65 | 7.75 | +0.80 | +11.59% | 14 | 0 | 400.00% |
© 2024 Yahoo. All rights reserved.