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
4.8398 +0.01 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:6.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531C000060002024-05-24 3:59PM EDT2024-05-310.030.020.030.00-73914,998115.63%
NIO240607C000060002024-05-24 3:58PM EDT2024-06-070.090.080.10-0.01-10.00%7068,174111.72%
NIO240614C000060002024-05-24 3:58PM EDT2024-06-140.140.130.14+0.01+7.69%9754,579104.69%
NIO240621C000060002024-05-24 3:52PM EDT2024-06-210.170.150.17-0.01-5.56%1,65243,18896.09%
NIO240628C000060002024-05-24 3:51PM EDT2024-06-280.200.190.20+0.02+11.11%2421,31192.97%
NIO240719C000060002024-05-24 3:48PM EDT2024-07-190.290.270.290.00-75011,12186.33%
NIO240816C000060002024-05-24 3:12PM EDT2024-08-160.410.390.41-0.01-2.38%43212,79184.57%
NIO240920C000060002024-05-24 3:59PM EDT2024-09-200.540.540.55+0.02+3.85%99017,09684.57%
NIO241115C000060002024-05-24 2:51PM EDT2024-11-150.730.710.73+0.01+1.39%923,07783.01%
NIO241220C000060002024-05-24 12:55PM EDT2024-12-200.840.800.86+0.03+3.70%223,95483.30%
NIO250117C000060002024-05-24 11:48AM EDT2025-01-170.900.890.940.00-56,73483.69%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531P000060002024-05-24 3:54PM EDT2024-05-311.181.071.38-0.07-5.60%172855141.41%
NIO240607P000060002024-05-24 3:24PM EDT2024-06-071.261.021.48+0.33+35.48%120814107.81%
NIO240614P000060002024-05-24 12:27PM EDT2024-06-141.271.091.31-0.06-4.51%143165.63%
NIO240621P000060002024-05-24 3:43PM EDT2024-06-211.311.281.40-0.08-5.76%25544,18098.44%
NIO240628P000060002024-05-24 12:03PM EDT2024-06-281.371.311.76+0.30+28.04%3143125.78%
NIO240719P000060002024-05-23 3:59PM EDT2024-07-191.391.401.43-0.07-4.79%291,35281.25%
NIO240816P000060002024-05-24 2:22PM EDT2024-08-161.541.501.53-0.03-1.91%217,91578.13%
NIO240920P000060002024-05-24 1:53PM EDT2024-09-201.621.621.65-0.08-4.71%814,98377.15%
NIO241115P000060002024-05-24 2:55PM EDT2024-11-151.771.761.78-0.06-3.28%31,64473.93%
NIO241220P000060002024-05-23 3:54PM EDT2024-12-201.891.621.890.00-682,42066.41%
NIO250117P000060002024-05-23 11:20AM EDT2025-01-171.941.881.950.00-141,80072.75%