Singapore markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.8300+0.0300 (+0.62%)
At close: 04:01PM EDT
4.8398 +0.01 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531C000100002024-05-22 10:26AM EDT2024-05-310.010.000.020.00-80290256.25%
NIO240607C000100002024-05-24 2:53PM EDT2024-06-070.010.010.02-0.01-50.00%3529181.25%
NIO240614C000100002024-05-24 11:43AM EDT2024-06-140.010.010.02-0.01-50.00%53990146.88%
NIO240621C000100002024-05-24 2:55PM EDT2024-06-210.020.020.030.00-1561,805137.50%
NIO240628C000100002024-05-23 9:51AM EDT2024-06-280.030.010.030.00-11,642118.75%
NIO240719C000100002024-05-24 3:38PM EDT2024-07-190.040.030.050.00-466,414104.69%
NIO240816C000100002024-05-24 10:11AM EDT2024-08-160.060.060.07-0.01-14.29%595,92293.36%
NIO240920C000100002024-05-24 12:41PM EDT2024-09-200.120.110.13+0.01+9.09%164,29389.84%
NIO241115C000100002024-05-24 12:56PM EDT2024-11-150.220.200.23+0.01+4.76%46,64686.13%
NIO241220C000100002024-05-24 11:51AM EDT2024-12-200.260.260.30-0.03-10.34%611,44285.16%
NIO250117C000100002024-05-24 3:59PM EDT2025-01-170.330.320.33+0.02+6.45%554118,20483.79%
NIO250417C000100002024-05-24 3:49PM EDT2025-04-170.480.450.52-0.02-4.00%21211,07082.23%
NIO250620C000100002024-05-24 10:13AM EDT2025-06-200.590.600.64-0.02-3.28%811,70882.72%
NIO250919C000100002024-05-24 1:47PM EDT2025-09-190.810.700.82+0.02+2.53%91,55981.25%
NIO260116C000100002024-05-24 2:48PM EDT2026-01-161.021.001.02+0.02+2.00%13219,16183.20%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531P000100002024-05-24 10:45AM EDT2024-05-315.205.005.30+1.00+23.81%20406.25%
NIO240607P000100002024-05-06 9:36AM EDT2024-06-074.044.655.650.00-10410.55%
NIO240614P000100002024-05-15 9:32AM EDT2024-06-144.135.055.550.00--5222.66%
NIO240621P000100002024-05-20 12:25PM EDT2024-06-214.855.105.650.00-1495215.63%
NIO240628P000100002024-05-15 10:11AM EDT2024-06-284.654.555.800.00--496.88%
NIO240719P000100002024-05-06 9:55AM EDT2024-07-194.204.455.950.00-51199.22%
NIO240816P000100002024-05-23 9:41AM EDT2024-08-165.105.106.000.00-18149.41%
NIO240920P000100002024-05-09 2:14PM EDT2024-09-204.725.155.300.00-18875.78%
NIO241115P000100002024-05-23 1:57PM EDT2024-11-155.355.205.300.00-116867.58%
NIO241220P000100002024-05-22 9:59AM EDT2024-12-204.965.255.350.00-51,14568.75%
NIO250117P000100002024-05-24 3:22PM EDT2025-01-175.345.056.25+0.34+6.80%613,28796.19%
NIO250417P000100002024-05-23 11:15AM EDT2025-04-175.255.305.450.00-113262.11%
NIO250620P000100002024-05-23 11:15AM EDT2025-06-205.505.405.500.00-11162.31%
NIO250919P000100002024-05-24 10:13AM EDT2025-09-195.594.655.60-0.02-0.36%149164.84%
NIO260116P000100002024-05-23 1:02PM EDT2026-01-165.705.605.700.00-816,88560.45%