Singapore markets close in 3 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
5.0000 +0.17 (+3.52%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531C000090002024-05-21 1:55PM EDT2024-05-310.010.000.000.00-276050.00%
NIO240607C000090002024-05-24 3:57PM EDT2024-06-070.030.000.000.00-1050.00%
NIO240614C000090002024-05-24 9:33AM EDT2024-06-140.020.000.000.00-2050.00%
NIO240621C000090002024-05-24 3:42PM EDT2024-06-210.030.000.000.00-228050.00%
NIO240628C000090002024-05-23 12:13PM EDT2024-06-280.030.000.000.00-202050.00%
NIO240719C000090002024-05-24 3:40PM EDT2024-07-190.050.000.000.00-38050.00%
NIO240816C000090002024-05-24 1:26PM EDT2024-08-160.080.000.000.00-21025.00%
NIO240920C000090002024-05-24 3:05PM EDT2024-09-200.170.000.000.00-188025.00%
NIO241115C000090002024-05-24 3:03PM EDT2024-11-150.280.000.000.00-6025.00%
NIO241220C000090002024-05-24 3:47PM EDT2024-12-200.360.000.000.00-9025.00%
NIO250117C000090002024-05-24 3:44PM EDT2025-01-170.420.000.000.00-10025.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NIO240531P000090002024-05-23 9:52AM EDT2024-05-314.150.000.000.00-600.00%
NIO240607P000090002024-05-14 3:10PM EDT2024-06-073.250.000.000.00-400.00%
NIO240621P000090002024-05-15 9:45AM EDT2024-06-213.600.000.000.00-1000.00%
NIO240719P000090002024-04-26 10:34AM EDT2024-07-194.584.154.250.00-3411289.84%
NIO240816P000090002024-05-08 12:44PM EDT2024-08-163.850.000.000.00-1500.00%
NIO240920P000090002024-05-17 3:45PM EDT2024-09-203.870.000.000.00-1000.00%
NIO241115P000090002024-05-02 11:04AM EDT2024-11-153.830.000.000.00-200.00%
NIO241220P000090002024-05-10 12:25PM EDT2024-12-204.130.000.000.00--00.00%
NIO250117P000090002024-05-24 12:12PM EDT2025-01-174.380.000.000.00-100.00%