Singapore markets close in 3 hours 45 minutes
Straits Times Index
3,316.27 +8.37 (+0.25%) Nikkei
39,098.65 +481.55 (+1.25%) Hang Seng
18,921.47 -274.13 (-1.43%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,431.15 -286.70 (-0.41%) CMC Crypto 200
1,515.05 -11.36 (-0.74%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00010000 | 2024-05-16 11:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NIO240531C00010000 | 2024-05-22 10:26AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NIO240607C00010000 | 2024-05-22 1:10PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NIO240614C00010000 | 2024-05-22 3:42PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NIO240621C00010000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| NIO240628C00010000 | 2024-05-22 1:05PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240719C00010000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,422 | 0 | 50.00% |
| NIO240816C00010000 | 2024-05-22 3:01PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NIO240920C00010000 | 2024-05-22 2:51PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NIO241115C00010000 | 2024-05-22 12:50PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NIO241220C00010000 | 2024-05-22 12:48PM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| NIO250117C00010000 | 2024-05-22 3:38PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 25.00% |
| NIO250417C00010000 | 2024-05-22 3:05PM EDT | 2025-04-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NIO250620C00010000 | 2024-05-22 12:40PM EDT | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| NIO250919C00010000 | 2024-05-22 11:51AM EDT | 2025-09-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NIO260116C00010000 | 2024-05-22 3:34PM EDT | 2026-01-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00010000 | 2024-05-14 2:49PM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240607P00010000 | 2024-05-06 9:36AM EDT | 2024-06-07 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240614P00010000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO240621P00010000 | 2024-05-20 12:25PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240628P00010000 | 2024-05-15 10:11AM EDT | 2024-06-28 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO240719P00010000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240816P00010000 | 2024-05-20 2:12PM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240920P00010000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO241115P00010000 | 2024-05-06 1:22PM EDT | 2024-11-15 | 4.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO241220P00010000 | 2024-05-22 9:59AM EDT | 2024-12-20 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO250117P00010000 | 2024-05-22 9:33AM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO250417P00010000 | 2024-05-21 12:22PM EDT | 2025-04-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO250620P00010000 | 2024-05-22 12:15PM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO250919P00010000 | 2024-05-20 1:30PM EDT | 2025-09-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO260116P00010000 | 2024-05-22 2:36PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.