Singapore markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5000-0.1700 (-3.64%)
At close: 04:00PM EDT
4.5200 +0.02 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240517C000150002024-03-20 3:26PM EDT2024-05-170.030.010.030.00-108,254146.88%
NIO240621C000150002024-03-28 3:34PM EDT2024-06-210.020.020.030.00-12227,398115.63%
NIO240816C000150002024-03-28 3:56PM EDT2024-08-160.030.020.03-0.01-25.00%1261,30889.84%
NIO240920C000150002024-03-28 12:38PM EDT2024-09-200.040.030.05-0.01-20.00%1271,72686.72%
NIO241115C000150002024-03-28 2:39PM EDT2024-11-150.080.070.09-0.01-11.11%141,42384.77%
NIO241220C000150002024-03-27 3:42PM EDT2024-12-200.130.100.13+0.01+8.33%13,54284.77%
NIO250117C000150002024-03-28 3:58PM EDT2025-01-170.140.130.14-0.03-17.65%99533,19883.59%
NIO260116C000150002024-03-28 3:54PM EDT2026-01-160.630.600.65-0.02-3.08%3246,25784.57%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240517P000150002024-01-29 1:30PM EDT2024-05-178.889.409.700.00-8000.00%
NIO240621P000150002024-03-26 2:43PM EDT2024-06-2110.309.7511.25+0.15+1.48%1550.00%
NIO240816P000150002023-12-28 4:55PM EDT2024-08-166.108.609.000.00--10.00%
NIO240920P000150002024-03-21 9:39AM EDT2024-09-209.909.9511.500.00-300121.68%
NIO241115P000150002024-03-28 9:47AM EDT2024-11-1510.3010.0510.55+0.25+2.49%3378.13%
NIO241220P000150002024-03-06 1:59PM EDT2024-12-209.2010.0010.800.00-40106.25%
NIO250117P000150002024-03-26 3:05PM EDT2025-01-1710.1510.4510.550.00-2,860869.53%
NIO260116P000150002024-03-28 12:52PM EDT2026-01-1610.5010.5010.65+0.10+0.96%301,57750.00%