Singapore markets open in 3 hours 8 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,344.22 -183.06 (-0.28%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00005000 | 2024-04-23 3:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 659 | 10,232 | 106.25% |
| NIO240503C00005000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 829 | 7,995 | 90.63% |
| NIO240510C00005000 | 2024-04-23 3:23PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 226 | 1,649 | 79.69% |
| NIO240517C00005000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,202 | 37,246 | 78.13% |
| NIO240524C00005000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.09 | 0.00 | - | 365 | 2,521 | 75.39% |
| NIO240531C00005000 | 2024-04-23 2:00PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.13 | +0.01 | +7.69% | 94 | 2,332 | 77.73% |
| NIO240621C00005000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 1,226 | 13,157 | 81.25% |
| NIO240719C00005000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.31 | 0.00 | - | 1,627 | 10,347 | 78.91% |
| NIO240816C00005000 | 2024-04-23 3:10PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.41 | -0.02 | -4.76% | 34 | 3,459 | 79.30% |
| NIO240920C00005000 | 2024-04-23 3:20PM EDT | 2024-09-20 | 0.52 | 0.49 | 0.52 | -0.01 | -1.89% | 101 | 6,387 | 80.47% |
| NIO241115C00005000 | 2024-04-23 2:51PM EDT | 2024-11-15 | 0.69 | 0.65 | 0.72 | -0.01 | -1.43% | 74 | 1,652 | 83.79% |
| NIO241220C00005000 | 2024-04-23 1:25PM EDT | 2024-12-20 | 0.79 | 0.74 | 0.78 | +0.01 | +1.28% | 4 | 3,510 | 83.20% |
| NIO250117C00005000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 0.82 | 0.82 | 0.86 | -0.04 | -4.65% | 1,699 | 19,161 | 84.57% |
| NIO250417C00005000 | 2024-04-23 3:14PM EDT | 2025-04-17 | 1.02 | 1.00 | 1.04 | 0.00 | - | 58 | 23,600 | 84.67% |
| NIO250620C00005000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 1.17 | 1.11 | 1.16 | 0.00 | - | 3 | 3,201 | 84.77% |
| NIO250919C00005000 | 2024-04-23 2:41PM EDT | 2025-09-19 | 1.33 | 0.84 | 1.53 | -0.01 | -0.75% | 30 | 98 | 79.69% |
| NIO260116C00005000 | 2024-04-23 3:52PM EDT | 2026-01-16 | 1.53 | 1.47 | 1.65 | +0.02 | +1.32% | 512 | 32,855 | 90.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00005000 | 2024-04-23 2:46PM EDT | 2024-04-26 | 1.02 | 0.90 | 1.09 | +0.02 | +2.00% | 37 | 4,120 | 106.25% |
| NIO240503P00005000 | 2024-04-23 3:05PM EDT | 2024-05-03 | 0.97 | 0.89 | 1.20 | -0.05 | -4.90% | 15 | 851 | 111.72% |
| NIO240510P00005000 | 2024-04-23 11:40AM EDT | 2024-05-10 | 1.02 | 0.94 | 1.16 | -0.02 | -1.92% | 2 | 302 | 89.84% |
| NIO240517P00005000 | 2024-04-23 3:34PM EDT | 2024-05-17 | 1.04 | 1.01 | 1.05 | -0.01 | -0.95% | 51 | 23,038 | 67.19% |
| NIO240524P00005000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 1.05 | 0.99 | 1.08 | -0.08 | -7.08% | 4 | 216 | 61.72% |
| NIO240531P00005000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 1.07 | 1.06 | 1.11 | 0.00 | - | 1 | 372 | 71.09% |
| NIO240621P00005000 | 2024-04-23 11:16AM EDT | 2024-06-21 | 1.14 | 1.16 | 1.18 | -0.06 | -5.00% | 109 | 56,412 | 74.22% |
| NIO240719P00005000 | 2024-04-22 2:45PM EDT | 2024-07-19 | 1.23 | 1.22 | 1.25 | -0.03 | -2.38% | 100 | 2,261 | 70.70% |
| NIO240816P00005000 | 2024-04-23 12:30PM EDT | 2024-08-16 | 1.30 | 1.30 | 1.32 | -0.04 | -2.99% | 352 | 10,037 | 70.70% |
| NIO240920P00005000 | 2024-04-23 10:55AM EDT | 2024-09-20 | 1.38 | 1.39 | 1.42 | -0.05 | -3.50% | 15 | 38,090 | 71.48% |
| NIO241115P00005000 | 2024-04-23 10:13AM EDT | 2024-11-15 | 1.51 | 1.52 | 1.55 | -0.20 | -11.70% | 11 | 1,933 | 72.07% |
| NIO241220P00005000 | 2024-04-22 2:41PM EDT | 2024-12-20 | 1.64 | 1.60 | 1.63 | 0.00 | - | 21 | 23,720 | 72.85% |
| NIO250117P00005000 | 2024-04-22 3:48PM EDT | 2025-01-17 | 1.69 | 1.64 | 1.68 | 0.00 | - | 121 | 71,010 | 72.27% |
| NIO250417P00005000 | 2024-04-16 12:51PM EDT | 2025-04-17 | 1.92 | 1.78 | 2.22 | 0.00 | - | 14 | 123 | 84.08% |
| NIO250620P00005000 | 2024-04-19 12:21PM EDT | 2025-06-20 | 2.02 | 1.88 | 2.32 | 0.00 | - | 1 | 32 | 83.40% |
| NIO250919P00005000 | 2024-04-22 11:28AM EDT | 2025-09-19 | 2.12 | 1.99 | 2.02 | 0.00 | - | 1 | 152 | 70.51% |
| NIO260116P00005000 | 2024-04-23 2:59PM EDT | 2026-01-16 | 2.15 | 2.12 | 2.40 | -0.05 | -2.27% | 6 | 53,317 | 75.98% |
© 2024 Yahoo. All rights reserved.