Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,070.89 +366.41 (+0.53%) CMC Crypto 200
1,447.87 -20.23 (-1.38%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:4.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00004000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.84 | 0.81 | 0.87 | +0.02 | +2.44% | 198 | 2,307 | 87.50% |
| NIO240607C00004000 | 2024-05-24 3:52PM EDT | 2024-06-07 | 0.91 | 0.89 | 0.93 | +0.03 | +3.41% | 160 | 358 | 105.47% |
| NIO240614C00004000 | 2024-05-24 1:40PM EDT | 2024-06-14 | 0.90 | 0.91 | 1.23 | +0.06 | +7.14% | 16 | 53 | 136.72% |
| NIO240621C00004000 | 2024-05-24 3:10PM EDT | 2024-06-21 | 0.97 | 0.95 | 1.00 | 0.00 | - | 105 | 6,233 | 92.58% |
| NIO240628C00004000 | 2024-05-24 12:02PM EDT | 2024-06-28 | 0.98 | 0.75 | 1.26 | -0.01 | -1.01% | 1 | 47 | 89.84% |
| NIO240719C00004000 | 2024-05-24 3:32PM EDT | 2024-07-19 | 1.12 | 1.08 | 1.13 | +0.05 | +4.67% | 90 | 16,417 | 88.67% |
| NIO240816C00004000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 1.23 | 1.22 | 1.26 | +0.05 | +4.24% | 52 | 3,159 | 90.63% |
| NIO240920C00004000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 1.35 | 1.15 | 1.38 | +0.02 | +1.50% | 25 | 1,866 | 78.91% |
| NIO241115C00004000 | 2024-05-24 2:10PM EDT | 2024-11-15 | 1.51 | 1.49 | 1.64 | +0.02 | +1.34% | 12 | 427 | 92.38% |
| NIO241220C00004000 | 2024-05-24 2:27PM EDT | 2024-12-20 | 1.64 | 1.27 | 1.65 | +0.04 | +2.50% | 101 | 1,136 | 75.59% |
| NIO250117C00004000 | 2024-05-24 2:17PM EDT | 2025-01-17 | 1.66 | 1.60 | 1.70 | -0.02 | -1.19% | 153 | 6,468 | 85.74% |
| NIO250417C00004000 | 2024-05-23 3:20PM EDT | 2025-04-17 | 1.87 | 1.14 | 2.15 | 0.00 | - | 20 | 3,502 | 72.66% |
| NIO250620C00004000 | 2024-05-24 2:50PM EDT | 2025-06-20 | 1.98 | 1.90 | 2.03 | 0.00 | - | 4 | 321 | 86.04% |
| NIO250919C00004000 | 2024-05-21 10:46AM EDT | 2025-09-19 | 2.47 | 2.11 | 2.23 | 0.00 | - | 1 | 202 | 89.16% |
| NIO260116C00004000 | 2024-05-24 2:28PM EDT | 2026-01-16 | 2.40 | 2.37 | 2.43 | +0.08 | +3.45% | 27 | 3,980 | 91.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00004000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 372 | 2,498 | 96.88% |
| NIO240607P00004000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 110 | 1,015 | 100.00% |
| NIO240614P00004000 | 2024-05-24 3:07PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 23 | 681 | 94.14% |
| NIO240621P00004000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 5,174 | 21,868 | 89.84% |
| NIO240628P00004000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 67 | 663 | 87.50% |
| NIO240719P00004000 | 2024-05-24 2:38PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 236 | 20,179 | 84.38% |
| NIO240816P00004000 | 2024-05-24 2:21PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.36 | -0.02 | -5.26% | 38 | 34,089 | 82.42% |
| NIO240920P00004000 | 2024-05-24 2:29PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.47 | 0.00 | - | 58 | 12,936 | 81.05% |
| NIO241115P00004000 | 2024-05-24 12:56PM EDT | 2024-11-15 | 0.60 | 0.59 | 0.61 | -0.01 | -1.64% | 1,972 | 16,135 | 80.08% |
| NIO241220P00004000 | 2024-05-24 1:42PM EDT | 2024-12-20 | 0.69 | 0.66 | 0.70 | -0.01 | -1.43% | 10 | 6,013 | 79.69% |
| NIO250117P00004000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 0.73 | 0.72 | 0.74 | -0.03 | -3.95% | 7,447 | 16,870 | 78.71% |
| NIO250417P00004000 | 2024-05-24 10:19AM EDT | 2025-04-17 | 0.91 | 0.75 | 1.34 | +0.02 | +2.25% | 5 | 12,153 | 87.99% |
| NIO250620P00004000 | 2024-05-23 1:20PM EDT | 2025-06-20 | 1.00 | 0.84 | 1.13 | 0.00 | - | 5 | 26,248 | 76.76% |
| NIO250919P00004000 | 2024-05-23 11:08AM EDT | 2025-09-19 | 0.76 | 1.06 | 1.25 | 0.00 | - | 1 | 16,021 | 78.61% |
| NIO260116P00004000 | 2024-05-24 2:00PM EDT | 2026-01-16 | 1.27 | 1.11 | 1.35 | -0.05 | -3.79% | 5 | 15,428 | 74.22% |
© 2024 Yahoo. All rights reserved.