Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,014.89 +187.51 (+0.70%) CMC Crypto 200
579.66 +0.90 (+0.15%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:11.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO231006C00011000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,497 | 4,763 | 92.19% |
| NIO231013C00011000 | 2023-09-29 3:58PM EDT | 2023-10-13 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 391 | 1,068 | 75.78% |
| NIO231020C00011000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 574 | 7,289 | 74.22% |
| NIO231027C00011000 | 2023-09-29 3:54PM EDT | 2023-10-27 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 248 | 635 | 70.51% |
| NIO231103C00011000 | 2023-09-29 3:45PM EDT | 2023-11-03 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 67 | 401 | 69.53% |
| NIO231110C00011000 | 2023-09-28 3:07PM EDT | 2023-11-10 | 0.25 | 0.21 | 0.28 | +0.25 | - | 51 | - | 67.19% |
| NIO231117C00011000 | 2023-09-29 3:34PM EDT | 2023-11-17 | 0.36 | 0.35 | 0.36 | +0.05 | +16.13% | 619 | 13,715 | 72.66% |
| NIO240119C00011000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 0.75 | 0.72 | 0.75 | +0.04 | +5.63% | 377 | 7,250 | 69.14% |
| NIO240216C00011000 | 2023-09-29 3:22PM EDT | 2024-02-16 | 0.88 | 0.87 | 0.89 | +0.04 | +4.76% | 141 | 2,225 | 68.65% |
| NIO240517C00011000 | 2023-09-28 2:28PM EDT | 2024-05-17 | 1.40 | 1.40 | 1.44 | 0.00 | - | 4 | 874 | 72.46% |
| NIO240621C00011000 | 2023-09-29 3:48PM EDT | 2024-06-21 | 1.58 | 1.55 | 1.59 | +0.04 | +2.60% | 274 | 114 | 72.41% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO231006P00011000 | 2023-09-29 12:18PM EDT | 2023-10-06 | 2.00 | 1.91 | 2.07 | -0.10 | -4.76% | 8 | 404 | 89.06% |
| NIO231013P00011000 | 2023-09-29 11:21AM EDT | 2023-10-13 | 2.02 | 1.98 | 2.05 | -0.51 | -20.16% | 8 | 255 | 72.66% |
| NIO231020P00011000 | 2023-09-29 11:41AM EDT | 2023-10-20 | 2.07 | 2.02 | 2.09 | -0.15 | -6.76% | 4 | 3,944 | 69.14% |
| NIO231027P00011000 | 2023-09-29 12:20PM EDT | 2023-10-27 | 2.08 | 2.04 | 2.12 | -0.09 | -4.15% | 1 | 227 | 64.06% |
| NIO231103P00011000 | 2023-09-28 11:30AM EDT | 2023-11-03 | 2.29 | 2.07 | 2.17 | 0.00 | - | 1 | 5 | 63.09% |
| NIO231117P00011000 | 2023-09-29 3:34PM EDT | 2023-11-17 | 2.27 | 2.19 | 2.28 | -0.06 | -2.58% | 7 | 1,698 | 65.23% |
| NIO240119P00011000 | 2023-09-29 9:30AM EDT | 2024-01-19 | 2.56 | 2.53 | 2.56 | -0.09 | -3.40% | 13 | 2,372 | 61.13% |
| NIO240216P00011000 | 2023-09-29 11:01AM EDT | 2024-02-16 | 2.72 | 2.62 | 2.66 | -0.38 | -12.26% | 1 | 2,313 | 59.28% |
| NIO240517P00011000 | 2023-09-26 2:58PM EDT | 2024-05-17 | 3.45 | 3.00 | 3.10 | 0.00 | - | 1 | 10 | 60.94% |
| NIO240621P00011000 | 2023-09-28 10:12AM EDT | 2024-06-21 | 3.35 | 3.10 | 3.20 | 0.00 | - | 17 | 32 | 60.06% |
© 2023 Yahoo. All rights reserved.
