Singapore markets close in 7 hours 21 minutes
Straits Times Index
3,290.01 +2.26 (+0.07%) Nikkei
37,678.27 +49.79 (+0.13%) Hang Seng
17,336.20 +51.66 (+0.30%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,263.18 -214.86 (-0.33%) CMC Crypto 200
1,382.77 +0.20 (+0.01%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00003000 | 2024-04-25 10:44AM EDT | 2024-04-26 | 1.06 | 0.68 | 1.17 | -0.04 | -3.64% | 5 | 155 | 475.00% |
| NIO240503C00003000 | 2024-04-25 10:36AM EDT | 2024-05-03 | 1.10 | 0.97 | 1.42 | -0.05 | -4.35% | 1 | 223 | 192.19% |
| NIO240510C00003000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 1.18 | 1.07 | 1.32 | 0.00 | - | 1 | 28 | 140.63% |
| NIO240517C00003000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 1.11 | 1.14 | 1.20 | -0.05 | -4.31% | 31 | 1,363 | 100.78% |
| NIO240524C00003000 | 2024-04-25 12:08PM EDT | 2024-05-24 | 1.16 | 1.14 | 1.29 | -0.06 | -4.92% | 8 | 106 | 110.16% |
| NIO240531C00003000 | 2024-04-25 10:47AM EDT | 2024-05-31 | 1.15 | 1.16 | 1.37 | -0.06 | -4.96% | 1 | 108 | 116.41% |
| NIO240719C00003000 | 2024-04-25 9:43AM EDT | 2024-07-19 | 1.33 | 1.31 | 1.37 | -0.02 | -1.48% | 3 | 4,729 | 91.41% |
| NIO240816C00003000 | 2024-04-25 11:42AM EDT | 2024-08-16 | 1.42 | 1.40 | 1.46 | +0.03 | +2.16% | 11 | 566 | 94.14% |
| NIO240920C00003000 | 2024-04-24 12:31PM EDT | 2024-09-20 | 1.45 | 1.46 | 1.71 | 0.00 | - | 5 | 593 | 103.13% |
| NIO241115C00003000 | 2024-04-25 11:53AM EDT | 2024-11-15 | 1.58 | 1.59 | 1.63 | 0.00 | - | 2 | 119 | 90.82% |
| NIO241220C00003000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 1.70 | 1.66 | 1.90 | +0.03 | +1.80% | 8 | 595 | 101.37% |
| NIO250417C00003000 | 2024-04-24 9:32AM EDT | 2025-04-17 | 1.89 | 1.68 | 1.91 | 0.00 | - | 8 | 130 | 84.18% |
| NIO250620C00003000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 2.00 | 1.74 | 2.00 | +0.08 | +4.17% | 1 | 262 | 83.40% |
| NIO250919C00003000 | 2024-04-23 1:39PM EDT | 2025-09-19 | 2.10 | 1.59 | 2.14 | 0.00 | - | 1 | 36 | 75.29% |
| NIO260116C00003000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 2.29 | 2.24 | 2.30 | +0.09 | +4.09% | 61 | 4,209 | 94.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00003000 | 2024-04-24 12:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,500 | 300.00% |
| NIO240503P00003000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 975 | 106.25% |
| NIO240510P00003000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 86 | 796 | 103.13% |
| NIO240517P00003000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 218 | 4,929 | 89.06% |
| NIO240524P00003000 | 2024-04-25 12:28PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 398 | 87.50% |
| NIO240531P00003000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 26 | 321 | 90.63% |
| NIO240719P00003000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 31 | 12,257 | 85.55% |
| NIO240816P00003000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 4 | 4,618 | 84.38% |
| NIO240920P00003000 | 2024-04-25 2:57PM EDT | 2024-09-20 | 0.31 | 0.32 | 0.33 | -0.02 | -6.06% | 1,467 | 15,753 | 85.74% |
| NIO241115P00003000 | 2024-04-25 3:24PM EDT | 2024-11-15 | 0.40 | 0.40 | 0.42 | -0.02 | -4.76% | 1,182 | 15,257 | 82.81% |
| NIO241220P00003000 | 2024-04-25 3:09PM EDT | 2024-12-20 | 0.46 | 0.46 | 0.47 | -0.02 | -4.17% | 4,409 | 40,294 | 82.23% |
| NIO250417P00003000 | 2024-04-25 9:53AM EDT | 2025-04-17 | 0.66 | 0.64 | 0.67 | +0.01 | +1.54% | 1 | 1,769 | 83.40% |
| NIO250620P00003000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 0.73 | 0.52 | 0.74 | 0.00 | - | 1 | 130 | 74.90% |
| NIO250919P00003000 | 2024-04-17 3:59PM EDT | 2025-09-19 | 0.91 | 0.80 | 0.84 | 0.00 | - | 15 | 4,790 | 81.35% |
| NIO260116P00003000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 0.94 | 0.93 | 0.96 | -0.02 | -2.08% | 72 | 48,767 | 81.45% |
© 2024 Yahoo. All rights reserved.