Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,572.14 +1.82 (+0.01%) CMC Crypto 200
565.87 -2.18 (-0.38%)
NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:10.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230929C00010000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,794 | 14,086 | 86.72% |
| NIO231006C00010000 | 2023-09-22 3:57PM EDT | 2023-10-06 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 1,299 | 9,251 | 73.44% |
| NIO231013C00010000 | 2023-09-22 3:24PM EDT | 2023-10-13 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 318 | 2,982 | 72.27% |
| NIO231020C00010000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 2,280 | 21,456 | 71.09% |
| NIO231027C00010000 | 2023-09-22 3:38PM EDT | 2023-10-27 | 0.24 | 0.23 | 0.27 | -0.03 | -11.11% | 337 | 862 | 68.75% |
| NIO231117C00010000 | 2023-09-22 3:33PM EDT | 2023-11-17 | 0.41 | 0.42 | 0.43 | -0.03 | -6.82% | 1,167 | 15,466 | 69.53% |
| NIO240119C00010000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 0.82 | 0.81 | 0.83 | 0.00 | - | 2,340 | 89,166 | 68.95% |
| NIO240216C00010000 | 2023-09-22 3:53PM EDT | 2024-02-16 | 0.94 | 0.93 | 0.96 | 0.00 | - | 513 | 5,805 | 67.87% |
| NIO240517C00010000 | 2023-09-22 3:47PM EDT | 2024-05-17 | 1.48 | 1.45 | 1.50 | +0.02 | +1.37% | 10 | 480 | 72.66% |
| NIO240621C00010000 | 2023-09-22 2:15PM EDT | 2024-06-21 | 1.63 | 1.60 | 1.66 | +0.01 | +0.62% | 2,348 | 38,105 | 73.14% |
| NIO250117C00010000 | 2023-09-22 3:46PM EDT | 2025-01-17 | 2.45 | 2.45 | 2.47 | +0.03 | +1.24% | 128 | 20,427 | 76.47% |
| NIO260116C00010000 | 2023-09-22 3:54PM EDT | 2026-01-16 | 3.45 | 3.40 | 3.55 | +0.05 | +1.47% | 111 | 1,249 | 78.71% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230929P00010000 | 2023-09-22 3:56PM EDT | 2023-09-29 | 1.48 | 1.47 | 1.52 | -0.04 | -2.63% | 260 | 5,778 | 79.69% |
| NIO231006P00010000 | 2023-09-22 2:43PM EDT | 2023-10-06 | 1.55 | 1.49 | 1.57 | -0.04 | -2.52% | 23 | 1,081 | 67.58% |
| NIO231013P00010000 | 2023-09-21 1:21PM EDT | 2023-10-13 | 1.54 | 1.55 | 1.62 | -0.06 | -3.75% | 1 | 425 | 66.41% |
| NIO231020P00010000 | 2023-09-22 2:33PM EDT | 2023-10-20 | 1.67 | 1.58 | 1.67 | -0.02 | -1.18% | 39 | 10,092 | 63.67% |
| NIO231027P00010000 | 2023-09-22 2:16PM EDT | 2023-10-27 | 1.73 | 1.64 | 1.71 | +0.05 | +2.98% | 3 | 283 | 63.28% |
| NIO231117P00010000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 1.84 | 1.79 | 1.82 | -0.03 | -1.60% | 94 | 9,304 | 61.72% |
| NIO240119P00010000 | 2023-09-22 3:56PM EDT | 2024-01-19 | 2.15 | 2.12 | 2.14 | -0.01 | -0.46% | 93 | 17,222 | 60.45% |
| NIO240216P00010000 | 2023-09-22 2:49PM EDT | 2024-02-16 | 2.23 | 2.20 | 2.23 | -0.03 | -1.33% | 57 | 6,457 | 58.40% |
| NIO240517P00010000 | 2023-09-22 3:21PM EDT | 2024-05-17 | 2.61 | 2.60 | 2.65 | +0.02 | +0.77% | 21 | 21 | 61.04% |
| NIO240621P00010000 | 2023-09-22 3:21PM EDT | 2024-06-21 | 2.75 | 2.70 | 2.76 | -0.01 | -0.36% | 306 | 20,776 | 60.55% |
| NIO250117P00010000 | 2023-09-22 10:53AM EDT | 2025-01-17 | 3.20 | 3.25 | 3.40 | -0.05 | -1.54% | 27 | 12,648 | 60.74% |
| NIO260116P00010000 | 2023-09-20 9:50AM EDT | 2026-01-16 | 3.78 | 3.80 | 4.20 | 0.00 | - | 20 | 463 | 59.18% |
© 2023 Yahoo. All rights reserved.
