Singapore markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.8300+0.0300 (+0.62%)
At close: 04:01PM EDT
5.0200 +0.19 (+3.93%)
Pre-market: 05:00AM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531C000030002024-05-24 2:38PM EDT2024-05-311.840.000.000.00-900.00%
NIO240607C000030002024-05-24 3:39PM EDT2024-06-071.850.000.000.00-6500.00%
NIO240614C000030002024-05-23 3:19PM EDT2024-06-141.860.000.000.00-400.00%
NIO240621C000030002024-05-24 9:40AM EDT2024-06-211.810.000.000.00-100.00%
NIO240628C000030002024-05-23 12:34PM EDT2024-06-281.840.000.000.00-1500.00%
NIO240719C000030002024-05-24 1:31PM EDT2024-07-191.910.000.000.00-2000.00%
NIO240816C000030002024-05-24 10:06AM EDT2024-08-161.950.000.000.00-100.00%
NIO240920C000030002024-05-24 10:00AM EDT2024-09-202.020.000.000.00-200.00%
NIO241115C000030002024-05-24 1:49PM EDT2024-11-152.160.000.000.00-500.00%
NIO241220C000030002024-05-23 2:46PM EDT2024-12-202.190.000.000.00-58600.00%
NIO250417C000030002024-05-23 10:13AM EDT2025-04-172.390.000.000.00-2500.00%
NIO250620C000030002024-05-21 12:48PM EDT2025-06-202.900.000.000.00-300.00%
NIO250919C000030002024-05-23 2:33PM EDT2025-09-192.630.000.000.00-100.00%
NIO260116C000030002024-05-24 3:35PM EDT2026-01-162.860.000.000.00-2000.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531P000030002024-05-23 10:31AM EDT2024-05-310.010.000.000.00-23050.00%
NIO240607P000030002024-05-24 2:41PM EDT2024-06-070.020.000.000.00-204050.00%
NIO240614P000030002024-05-21 11:53AM EDT2024-06-140.030.000.000.00-200050.00%
NIO240621P000030002024-05-24 3:45PM EDT2024-06-210.030.000.000.00-4050.00%
NIO240628P000030002024-05-24 3:57PM EDT2024-06-280.030.000.000.00-3050.00%
NIO240719P000030002024-05-24 1:06PM EDT2024-07-190.090.000.000.00-10025.00%
NIO240816P000030002024-05-23 11:45AM EDT2024-08-160.110.000.000.00-28025.00%
NIO240920P000030002024-05-24 1:07PM EDT2024-09-200.160.000.000.00-32025.00%
NIO241115P000030002024-05-24 1:30PM EDT2024-11-150.250.000.000.00-3025.00%
NIO241220P000030002024-05-24 11:08AM EDT2024-12-200.330.000.000.00-20012.50%
NIO250417P000030002024-05-24 10:29AM EDT2025-04-170.500.000.000.00-3012.50%
NIO250620P000030002024-05-24 2:55PM EDT2025-06-200.560.000.000.00-2012.50%
NIO250919P000030002024-05-23 10:59AM EDT2025-09-190.700.000.000.00-2012.50%
NIO260116P000030002024-05-24 2:37PM EDT2026-01-160.800.000.000.00-4012.50%