Singapore markets close in 1 hour 12 minutes

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:7.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531C000070002024-05-24 3:59PM EDT2024-05-310.010.000.000.00-472050.00%
NIO240607C000070002024-05-24 3:40PM EDT2024-06-070.030.000.000.00-584050.00%
NIO240614C000070002024-05-24 2:30PM EDT2024-06-140.050.000.000.00-33050.00%
NIO240621C000070002024-05-24 3:47PM EDT2024-06-210.080.000.000.00-189050.00%
NIO240628C000070002024-05-24 1:41PM EDT2024-06-280.100.000.000.00-23025.00%
NIO240705C000070002024-05-24 3:23PM EDT2024-07-050.090.000.000.00-3025.00%
NIO240719C000070002024-05-24 2:43PM EDT2024-07-190.160.000.000.00-298025.00%
NIO240816C000070002024-05-24 3:59PM EDT2024-08-160.240.000.000.00-75025.00%
NIO240920C000070002024-05-24 3:51PM EDT2024-09-200.350.000.000.00-96012.50%
NIO241115C000070002024-05-24 3:25PM EDT2024-11-150.530.000.000.00-148012.50%
NIO241220C000070002024-05-24 3:10PM EDT2024-12-200.610.000.000.00-53012.50%
NIO250417C000070002024-05-24 3:57PM EDT2025-04-170.890.000.000.00-40012.50%
NIO250620C000070002024-05-24 3:30PM EDT2025-06-201.030.000.000.00-20012.50%
NIO250919C000070002024-05-24 3:58PM EDT2025-09-191.200.000.000.00-2406.25%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531P000070002024-05-24 3:33PM EDT2024-05-312.150.000.000.00-200.00%
NIO240607P000070002024-05-24 10:03AM EDT2024-06-072.220.000.000.00-700.00%
NIO240614P000070002024-05-24 3:18PM EDT2024-06-142.230.000.000.00-1000.00%
NIO240621P000070002024-05-23 2:52PM EDT2024-06-212.280.000.000.00--00.00%
NIO240628P000070002024-05-23 1:37PM EDT2024-06-282.290.000.000.00-300.00%
NIO240719P000070002024-05-24 3:18PM EDT2024-07-192.280.000.000.00-2000.00%
NIO240816P000070002024-05-23 3:21PM EDT2024-08-162.400.000.000.00-15000.00%
NIO240920P000070002024-05-24 12:08PM EDT2024-09-202.370.000.000.00-100.00%
NIO241115P000070002024-05-23 2:48PM EDT2024-11-152.630.000.000.00-200.00%
NIO241220P000070002024-05-24 10:19AM EDT2024-12-202.640.000.000.00-100.00%
NIO250417P000070002024-05-23 9:49AM EDT2025-04-172.810.000.000.00-500.00%
NIO250620P000070002024-05-24 10:08AM EDT2025-06-202.980.000.000.00-600.00%
NIO250919P000070002024-05-23 10:40AM EDT2025-09-193.100.000.000.00-300.00%