Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,138.17 +59.31 (+0.73%) Bitcoin USD
63,982.30 +571.84 (+0.90%) CMC Crypto 200
1,331.17 -65.37 (-4.68%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:2.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00002000 | 2024-04-25 3:30PM EDT | 2024-04-26 | 2.15 | 2.30 | 2.46 | 0.00 | - | 6 | 3 | 0.00% |
| NIO240503C00002000 | 2024-04-24 10:39AM EDT | 2024-05-03 | 2.15 | 2.25 | 2.45 | 0.00 | - | 1 | 328 | 0.00% |
| NIO240517C00002000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 2.11 | 2.42 | 2.47 | 0.00 | - | 22 | 42 | 0.00% |
| NIO240524C00002000 | 2024-04-26 10:12AM EDT | 2024-05-24 | 2.46 | 2.42 | 2.52 | +0.59 | +31.55% | 41 | 40 | 175.00% |
| NIO240719C00002000 | 2024-04-25 1:50PM EDT | 2024-07-19 | 2.20 | 2.46 | 2.52 | 0.00 | - | 5 | 54 | 50.00% |
| NIO240816C00002000 | 2024-04-22 9:37AM EDT | 2024-08-16 | 1.82 | 2.50 | 2.67 | 0.00 | - | 1 | 273 | 116.41% |
| NIO240920C00002000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 2.55 | 2.53 | 2.58 | +0.33 | +14.86% | 9 | 73 | 92.19% |
| NIO241115C00002000 | 2024-04-16 2:45PM EDT | 2024-11-15 | 2.10 | 2.59 | 2.72 | 0.00 | - | 10 | 48 | 102.73% |
| NIO241220C00002000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 2.46 | 2.63 | 2.68 | 0.00 | - | 1 | 53 | 94.92% |
| NIO250417C00002000 | 2024-04-25 9:53AM EDT | 2025-04-17 | 2.46 | 2.29 | 2.80 | 0.00 | - | 5 | 126 | 56.64% |
| NIO250620C00002000 | 2024-04-25 12:35PM EDT | 2025-06-20 | 2.57 | 2.84 | 2.89 | 0.00 | - | 5 | 185 | 98.63% |
| NIO250919C00002000 | 2024-04-22 12:38PM EDT | 2025-09-19 | 2.51 | 2.22 | 2.97 | 0.00 | - | 1 | 27 | 56.25% |
| NIO260116C00002000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 3.10 | 2.92 | 3.10 | +0.36 | +13.14% | 142 | 923 | 94.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00002000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 726 | 150.00% |
| NIO240719P00002000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.10 | 0.00 | - | 13 | 402 | 118.75% |
| NIO240816P00002000 | 2024-04-22 11:14AM EDT | 2024-08-16 | 0.10 | 0.04 | 0.11 | 0.00 | - | 2 | 1,485 | 109.38% |
| NIO240920P00002000 | 2024-04-23 2:55PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.10 | 0.00 | - | 18 | 1,685 | 100.00% |
| NIO241115P00002000 | 2024-04-26 10:35AM EDT | 2024-11-15 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 34 | 1,735 | 94.92% |
| NIO241220P00002000 | 2024-04-26 10:21AM EDT | 2024-12-20 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 5 | 1,393 | 94.92% |
| NIO250417P00002000 | 2024-04-22 1:23PM EDT | 2025-04-17 | 0.34 | 0.26 | 0.29 | 0.00 | - | 13 | 21 | 93.75% |
| NIO250620P00002000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 0.41 | 0.32 | 0.34 | 0.00 | - | 2 | 1,057 | 93.16% |
| NIO250919P00002000 | 2024-04-22 11:18AM EDT | 2025-09-19 | 0.47 | 0.38 | 0.41 | 0.00 | - | 2 | 748 | 91.60% |
| NIO260116P00002000 | 2024-04-26 9:39AM EDT | 2026-01-16 | 0.49 | 0.48 | 0.50 | -0.03 | -5.77% | 1 | 52,686 | 91.60% |
© 2024 Yahoo. All rights reserved.