Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,997.33 -3,103.36 (-4.69%) CMC Crypto 200
885.54 0.00 (0.00%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00004000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15,880 | 15,673 | 12.50% |
| NIO240426C00004000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,950 | 3,058 | 6.25% |
| NIO240503C00004000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,190 | 3,355 | 6.25% |
| NIO240510C00004000 | 2024-04-15 3:46PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,085 | 1,506 | 3.13% |
| NIO240517C00004000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,870 | 29,348 | 3.13% |
| NIO240524C00004000 | 2024-04-15 1:58PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51 | 175 | 3.13% |
| NIO240531C00004000 | 2024-04-15 3:53PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 297 | 238 | 3.13% |
| NIO240621C00004000 | 2024-04-15 3:53PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 840 | 3,232 | 3.13% |
| NIO240719C00004000 | 2024-04-15 3:47PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,810 | 2,455 | 1.56% |
| NIO240816C00004000 | 2024-04-15 3:48PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 122 | 2,333 | 1.56% |
| NIO240920C00004000 | 2024-04-15 2:20PM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,216 | 1,658 | 1.56% |
| NIO241115C00004000 | 2024-04-15 3:22PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 43 | 196 | 1.56% |
| NIO241220C00004000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 310 | 719 | 1.56% |
| NIO250117C00004000 | 2024-04-15 3:47PM EDT | 2025-01-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,030 | 5,874 | 1.56% |
| NIO250417C00004000 | 2024-04-15 3:47PM EDT | 2025-04-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 70 | 116 | 1.56% |
| NIO250620C00004000 | 2024-04-15 12:58PM EDT | 2025-06-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.78% |
| NIO250919C00004000 | 2024-04-15 3:55PM EDT | 2025-09-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 36 | 47 | 0.78% |
| NIO260116C00004000 | 2024-04-15 3:58PM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 561 | 2,853 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00004000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,141 | 15,261 | 0.00% |
| NIO240426P00004000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,931 | 4,490 | 0.00% |
| NIO240503P00004000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 800 | 1,483 | 0.00% |
| NIO240510P00004000 | 2024-04-15 3:51PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 355 | 717 | 0.00% |
| NIO240517P00004000 | 2024-04-15 3:56PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,315 | 23,773 | 0.00% |
| NIO240524P00004000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 637 | 0.00% |
| NIO240531P00004000 | 2024-04-15 3:54PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 153 | 171 | 0.00% |
| NIO240621P00004000 | 2024-04-15 2:30PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 456 | 17,356 | 0.00% |
| NIO240719P00004000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 271 | 8,475 | 0.00% |
| NIO240816P00004000 | 2024-04-15 2:32PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11,933 | 49,480 | 0.00% |
| NIO240920P00004000 | 2024-04-15 3:43PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 312 | 12,870 | 0.00% |
| NIO241115P00004000 | 2024-04-15 3:47PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 315 | 14,095 | 0.00% |
| NIO241220P00004000 | 2024-04-15 2:23PM EDT | 2024-12-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 72 | 4,635 | 0.00% |
| NIO250117P00004000 | 2024-04-15 1:40PM EDT | 2025-01-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 179 | 14,832 | 0.00% |
| NIO250417P00004000 | 2024-04-15 3:53PM EDT | 2025-04-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 51 | 10,203 | 0.00% |
| NIO250620P00004000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 756 | 23,767 | 0.00% |
| NIO250919P00004000 | 2024-04-15 9:56AM EDT | 2025-09-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 6,395 | 0.00% |
| NIO260116P00004000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 229 | 12,438 | 0.00% |
© 2024 Yahoo. All rights reserved.