NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO191115C000005002019-11-12 9:33AM EST0.501.351.361.53+0.02+1.50%41750.00%
NIO191115C000010002019-11-12 2:39PM EST1.000.950.860.98+0.06+6.74%53495600.00%
NIO191115C000015002019-11-12 3:59PM EST1.500.440.460.47+0.05+12.82%90216,112250.00%
NIO191115C000020002019-11-12 3:59PM EST2.000.070.060.07-0.01-12.50%8,93396,274128.13%
NIO191115C000025002019-11-12 3:54PM EST2.500.020.010.02-0.01-33.33%5,62536,972200.00%
NIO191115C000030002019-11-12 3:59PM EST3.000.010.010.02-0.01-50.00%2,28632,876300.00%
NIO191115C000035002019-11-12 3:32PM EST3.500.010.000.010.00-2811,127312.50%
NIO191115C000040002019-11-12 1:12PM EST4.000.010.000.010.00-286,204375.00%
NIO191115C000045002019-11-07 2:06PM EST4.500.010.000.010.00-83,112425.00%
NIO191115C000050002019-11-11 3:57PM EST5.000.010.000.010.00-2027,470450.00%
NIO191115C000055002019-10-03 12:44PM EST5.500.020.000.020.00-2164,115550.00%
NIO191115C000060002019-11-06 1:15PM EST6.000.010.000.010.00-12812,154525.00%
NIO191115C000070002019-11-08 1:36PM EST7.000.010.000.010.00-725,677600.00%
NIO191115C000080002019-10-18 9:07AM EST8.000.010.000.010.00-10625.00%
NIO191115C000090002019-10-28 11:08AM EST9.000.010.000.010.00-1874675.00%
NIO191115C000100002019-09-12 1:13PM EST10.000.010.000.030.00-1719825.00%
NIO191115C000110002019-10-07 8:43AM EST11.000.010.000.000.00-1050.00%
NIO191115C000120002019-08-30 8:40AM EST12.000.010.000.200.00-6001,225.00%
NIO191115C000130002019-07-23 1:48PM EST13.000.020.000.000.00-17450.00%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO191115P000005002019-11-11 3:45PM EST0.500.010.000.010.00-78,559750.00%
NIO191115P000010002019-11-12 9:55AM EST1.000.010.000.01-0.01-50.00%724,213375.00%
NIO191115P000015002019-11-12 3:57PM EST1.500.010.010.02-0.03-75.00%1,61464,678218.75%
NIO191115P000020002019-11-12 3:55PM EST2.000.110.110.12-0.11-50.00%2,35061,239115.63%
NIO191115P000025002019-11-12 3:39PM EST2.500.550.490.66-0.12-17.91%25383,843200.00%
NIO191115P000030002019-11-12 1:39PM EST3.001.070.971.15-0.07-6.14%4433,269100.00%
NIO191115P000035002019-11-12 3:25PM EST3.501.561.471.65-0.04-2.50%11849100.00%
NIO191115P000040002019-11-12 2:21PM EST4.002.071.982.15-0.08-3.72%2057,776375.00%
NIO191115P000045002019-11-06 1:37PM EST4.502.562.492.650.00-4439462.50%
NIO191115P000050002019-11-12 3:47PM EST5.003.103.003.15-0.08-2.52%286,615537.50%
NIO191115P000055002019-11-11 3:22PM EST5.503.703.453.650.00-18831.25%
NIO191115P000060002019-11-12 10:28AM EST6.004.064.004.10-0.15-3.56%1371,203731.25%
NIO191115P000070002019-11-12 3:50PM EST7.005.065.005.10-0.14-2.69%1562,448800.00%
NIO191115P000080002019-11-11 2:09PM EST8.006.216.056.100.00-21,405737.50%
NIO191115P000090002019-11-12 10:30AM EST9.007.106.957.15-0.10-1.39%13521,068.75%
NIO191115P000100002019-11-05 10:18AM EST10.008.007.958.150.00-1601,118.75%
NIO191115P000110002019-07-05 10:30AM EST11.007.957.908.150.00-3580.00%
NIO191115P000130002019-08-09 9:07AM EST13.009.979.8510.050.00-1150.00%