Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,561.58 -13.87 (-0.05%) CMC Crypto 200
565.87 -2.18 (-0.38%)
NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:5.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230929C00005000 | 2023-09-22 10:48AM EDT | 2023-09-29 | 3.64 | 3.45 | 3.65 | +0.09 | +2.54% | 195 | 208 | 218.75% |
| NIO231013C00005000 | 2023-09-12 10:39AM EDT | 2023-10-13 | 5.83 | 3.50 | 3.60 | 0.00 | - | 16 | 18 | 120.31% |
| NIO231020C00005000 | 2023-09-20 2:37PM EDT | 2023-10-20 | 3.90 | 3.50 | 3.65 | 0.00 | - | 5 | 78 | 120.31% |
| NIO231117C00005000 | 2023-09-20 9:50AM EDT | 2023-11-17 | 3.90 | 3.55 | 3.80 | 0.00 | - | 1 | 754 | 111.33% |
| NIO240119C00005000 | 2023-09-22 2:05PM EDT | 2024-01-19 | 3.74 | 3.70 | 3.85 | +0.01 | +0.27% | 48 | 4,383 | 89.26% |
| NIO240216C00005000 | 2023-09-22 2:11PM EDT | 2024-02-16 | 3.85 | 3.80 | 3.90 | -0.31 | -7.45% | 1 | 257 | 88.09% |
| NIO240517C00005000 | 2023-09-21 9:32AM EDT | 2024-05-17 | 3.80 | 4.00 | 4.15 | 0.00 | - | 2 | 5 | 85.45% |
| NIO240621C00005000 | 2023-09-22 2:26PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.25 | -0.10 | -2.35% | 3 | 1,154 | 86.04% |
| NIO250117C00005000 | 2023-09-22 9:40AM EDT | 2025-01-17 | 4.70 | 4.60 | 4.95 | 0.00 | - | 1 | 3,651 | 91.21% |
| NIO260116C00005000 | 2023-09-22 10:54AM EDT | 2026-01-16 | 5.36 | 5.05 | 5.65 | +0.06 | +1.13% | 4 | 71 | 88.09% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230929P00005000 | 2023-09-19 9:57AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 104 | 175.00% |
| NIO231013P00005000 | 2023-09-08 1:26PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 12 | 115.63% |
| NIO231020P00005000 | 2023-09-22 10:04AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 34 | 705 | 103.13% |
| NIO231117P00005000 | 2023-09-22 2:56PM EDT | 2023-11-17 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 17 | 4,952 | 89.06% |
| NIO240119P00005000 | 2023-09-22 3:46PM EDT | 2024-01-19 | 0.18 | 0.16 | 0.17 | +0.02 | +12.50% | 26 | 46,441 | 78.91% |
| NIO240216P00005000 | 2023-09-22 3:40PM EDT | 2024-02-16 | 0.22 | 0.21 | 0.23 | 0.00 | - | 235 | 469 | 77.54% |
| NIO240621P00005000 | 2023-09-22 2:00PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.46 | 0.00 | - | 16 | 2,990 | 72.95% |
| NIO250117P00005000 | 2023-09-22 3:07PM EDT | 2025-01-17 | 0.79 | 0.75 | 0.78 | +0.02 | +2.60% | 348 | 26,031 | 70.12% |
| NIO260116P00005000 | 2023-09-22 11:03AM EDT | 2026-01-16 | 1.20 | 1.20 | 1.25 | +0.03 | +2.56% | 8 | 1,523 | 68.26% |
© 2023 Yahoo. All rights reserved.
