Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,252.36 +510.43 (+0.81%) CMC Crypto 200
1,313.72 +36.74 (+2.88%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00007000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,368 | 1,855 | 110.94% |
| NIO240517C00007000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 984 | 23,148 | 90.63% |
| NIO240524C00007000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 647 | 476 | 85.94% |
| NIO240531C00007000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 198 | 2,181 | 83.20% |
| NIO240719C00007000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 585 | 4,378 | 78.32% |
| NIO240816C00007000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 0.47 | 0.46 | 0.49 | -0.02 | -4.08% | 123 | 3,575 | 78.32% |
| NIO240920C00007000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.63 | 0.00 | - | 219 | 6,736 | 78.81% |
| NIO241115C00007000 | 2024-05-03 3:08PM EDT | 2024-11-15 | 0.80 | 0.79 | 0.84 | -0.04 | -4.76% | 128 | 6,532 | 78.71% |
| NIO241220C00007000 | 2024-05-03 3:32PM EDT | 2024-12-20 | 0.91 | 0.90 | 0.94 | -0.03 | -3.19% | 59 | 16,954 | 78.42% |
| NIO250417C00007000 | 2024-05-03 3:27PM EDT | 2025-04-17 | 1.20 | 1.20 | 1.28 | -0.08 | -6.25% | 105 | 872 | 78.52% |
| NIO250620C00007000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 1.41 | 1.40 | 1.64 | -0.04 | -2.76% | 127 | 1,026 | 84.18% |
| NIO250919C00007000 | 2024-05-03 3:40PM EDT | 2025-09-19 | 1.72 | 1.53 | 1.68 | +0.08 | +4.88% | 27 | 1,063 | 79.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00007000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 1.58 | 1.25 | 1.86 | +0.13 | +8.97% | 3 | 10 | 181.25% |
| NIO240517P00007000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 1.49 | 1.46 | 1.54 | +0.04 | +2.76% | 12 | 10,062 | 102.34% |
| NIO240524P00007000 | 2024-05-01 11:07AM EDT | 2024-05-24 | 1.98 | 1.16 | 1.86 | 0.00 | - | 1 | 2 | 85.94% |
| NIO240531P00007000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.80 | 1.43 | 1.88 | 0.00 | - | 14 | 37 | 107.42% |
| NIO240607P00007000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 1.63 | 1.24 | 1.72 | +0.12 | +7.95% | 7 | 12 | 57.81% |
| NIO240719P00007000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 1.75 | 1.71 | 1.75 | -0.07 | -3.85% | 8 | 528 | 72.85% |
| NIO240816P00007000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 1.91 | 1.82 | 1.85 | +0.08 | +4.37% | 11 | 3,494 | 72.07% |
| NIO240920P00007000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 2.32 | 1.94 | 1.97 | 0.00 | - | 2 | 3,589 | 71.68% |
| NIO241115P00007000 | 2024-05-03 3:12PM EDT | 2024-11-15 | 2.13 | 2.07 | 2.12 | -0.12 | -5.33% | 2 | 5,543 | 69.34% |
| NIO241220P00007000 | 2024-05-03 2:53PM EDT | 2024-12-20 | 2.18 | 2.16 | 2.20 | -0.08 | -3.54% | 55 | 10,308 | 68.75% |
| NIO250417P00007000 | 2024-05-03 9:39AM EDT | 2025-04-17 | 2.48 | 2.05 | 4.20 | -0.01 | -0.40% | 2 | 2,120 | 99.90% |
| NIO250620P00007000 | 2024-04-30 11:00AM EDT | 2025-06-20 | 3.00 | 2.51 | 2.61 | 0.00 | - | 15 | 231 | 67.53% |
| NIO250919P00007000 | 2024-05-02 3:17PM EDT | 2025-09-19 | 2.70 | 2.00 | 2.81 | 0.00 | - | 13 | 100 | 55.18% |
© 2024 Yahoo. All rights reserved.