Singapore markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.28+0.02 (+0.38%)
At close: 04:01PM EDT
5.31 +0.03 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240524C000020002024-05-17 10:43AM EDT2024-05-243.352.933.35-0.15-4.29%665484.38%
NIO240531C000020002024-05-08 10:58AM EDT2024-05-313.253.253.350.00-428265.63%
NIO240607C000020002024-05-16 9:54AM EDT2024-06-073.302.893.550.00-170420.31%
NIO240614C000020002024-05-14 11:21AM EDT2024-06-143.702.873.800.00-36229.69%
NIO240719C000020002024-05-09 9:31AM EDT2024-07-193.643.254.350.00-250320.70%
NIO240816C000020002024-05-17 11:16AM EDT2024-08-163.353.053.40+0.05+1.52%5269155.08%
NIO240920C000020002024-05-15 10:28AM EDT2024-09-203.252.934.400.00-10103197.66%
NIO241115C000020002024-05-15 3:56PM EDT2024-11-153.403.353.450.00-165109.38%
NIO241220C000020002024-05-16 12:42PM EDT2024-12-203.353.403.500.00-2077111.33%
NIO250417C000020002024-05-10 9:45AM EDT2025-04-173.553.503.800.00-1124119.14%
NIO250620C000020002024-05-14 12:07PM EDT2025-06-202.802.023.70-1.27-31.20%3190115.23%
NIO250919C000020002024-05-15 1:35PM EDT2025-09-193.952.083.850.00-1441120.51%
NIO260116C000020002024-05-17 3:32PM EDT2026-01-163.753.653.90-0.02-0.53%2871,348100.78%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240524P000020002024-04-24 2:38PM EDT2024-05-240.010.000.120.00--1468.75%
NIO240531P000020002024-04-23 9:32AM EDT2024-05-310.040.000.160.00--11354.69%
NIO240719P000020002024-05-15 12:42PM EDT2024-07-190.030.010.030.00-106800125.00%
NIO240816P000020002024-05-17 2:41PM EDT2024-08-160.020.010.040.00-601,648107.81%
NIO240920P000020002024-05-16 2:45PM EDT2024-09-200.050.030.050.00-1021,754101.56%
NIO241115P000020002024-05-17 2:35PM EDT2024-11-150.100.080.14-0.04-28.57%21,845107.03%
NIO241220P000020002024-05-16 11:32AM EDT2024-12-200.130.080.150.00-11,43199.22%
NIO250417P000020002024-05-15 11:04AM EDT2025-04-170.210.170.230.00-512594.53%
NIO250620P000020002024-05-15 12:02PM EDT2025-06-200.260.220.290.00-81,09894.34%
NIO250919P000020002024-05-10 2:12PM EDT2025-09-190.330.270.450.00-474997.46%
NIO260116P000020002024-05-17 3:38PM EDT2026-01-160.390.380.42-0.18-31.58%3152,86791.41%