Singapore markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.19-0.09 (-1.63%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:5.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240524C000050002024-05-20 10:21AM EDT2024-05-240.310.300.33-0.09-22.50%6179,04285.94%
NIO240531C000050002024-05-20 10:08AM EDT2024-05-310.400.380.40-0.07-14.89%3755,64576.56%
NIO240607C000050002024-05-20 10:26AM EDT2024-06-070.500.490.52-0.03-5.66%868,46586.33%
NIO240614C000050002024-05-20 9:55AM EDT2024-06-140.610.580.61-0.02-3.17%327491.02%
NIO240621C000050002024-05-20 10:18AM EDT2024-06-210.640.620.64-0.06-8.57%22118,96986.33%
NIO240628C000050002024-05-20 9:44AM EDT2024-06-280.680.670.71-0.09-11.69%1833687.50%
NIO240719C000050002024-05-20 10:03AM EDT2024-07-190.800.770.82-0.06-6.98%2813,30483.79%
NIO240816C000050002024-05-20 9:49AM EDT2024-08-160.890.910.94-0.09-9.18%55,47782.62%
NIO240920C000050002024-05-20 10:03AM EDT2024-09-201.101.061.10-0.02-1.83%1886,35683.50%
NIO241115C000050002024-05-20 10:17AM EDT2024-11-151.281.271.33-0.08-5.88%291,83985.35%
NIO241220C000050002024-05-20 9:48AM EDT2024-12-201.391.381.41-0.09-6.08%233,29884.47%
NIO250117C000050002024-05-20 9:48AM EDT2025-01-171.481.461.50-0.08-5.13%9718,35484.86%
NIO250417C000050002024-05-17 1:56PM EDT2025-04-171.731.691.95-0.07-3.89%124,65091.41%
NIO250620C000050002024-05-17 3:55PM EDT2025-06-201.901.841.89+0.03+1.60%25,74586.13%
NIO250919C000050002024-05-17 11:36AM EDT2025-09-192.192.013.600.00-9283125.29%
NIO260116C000050002024-05-20 10:17AM EDT2026-01-162.292.242.32-0.06-2.55%1333,21687.65%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240524P000050002024-05-20 10:25AM EDT2024-05-240.100.100.11-0.01-9.09%1,6728,28178.13%
NIO240531P000050002024-05-20 10:26AM EDT2024-05-310.200.190.200.00-7496,57076.56%
NIO240607P000050002024-05-20 9:58AM EDT2024-06-070.290.280.30+0.02+7.41%3092,24382.03%
NIO240614P000050002024-05-20 10:21AM EDT2024-06-140.380.370.40+0.04+12.50%511,41387.89%
NIO240621P000050002024-05-20 10:26AM EDT2024-06-210.410.410.42+0.01+2.50%48657,66383.01%
NIO240628P000050002024-05-20 9:58AM EDT2024-06-280.460.450.48+0.03+6.98%91,24583.01%
NIO240719P000050002024-05-20 10:27AM EDT2024-07-190.550.540.56+0.01+1.85%1226,30077.73%
NIO240816P000050002024-05-20 10:09AM EDT2024-08-160.670.660.69+0.03+4.69%8312,85276.95%
NIO240920P000050002024-05-17 3:51PM EDT2024-09-200.780.800.830.00-1,26140,69277.34%
NIO241115P000050002024-05-20 10:14AM EDT2024-11-150.980.951.02+0.02+2.08%32,72476.56%
NIO241220P000050002024-05-17 1:00PM EDT2024-12-201.061.051.100.00-12724,62475.98%
NIO250117P000050002024-05-20 9:45AM EDT2025-01-171.141.111.14+0.03+2.70%4565,69874.61%
NIO250417P000050002024-05-20 9:44AM EDT2025-04-171.301.301.360.00-528675.00%
NIO250620P000050002024-05-20 9:50AM EDT2025-06-201.431.401.50+0.02+1.42%101,83474.71%
NIO250919P000050002024-05-17 3:47PM EDT2025-09-191.571.561.840.00-520779.10%
NIO260116P000050002024-05-20 10:24AM EDT2026-01-161.791.741.78+0.05+2.87%3554,41473.44%