Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,300.12 +22.61 (+0.43%) Dow
38,654.46 -31.86 (-0.08%) Nasdaq
16,902.20 +167.18 (+1.00%) Bitcoin USD
69,977.81 +1,961.02 (+2.88%) CMC Crypto 200
1,499.84 +31.90 (+2.18%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:6.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607C00006000 | 2024-06-03 9:31AM EDT | 2024-06-07 | 0.21 | 0.21 | 0.23 | +0.03 | +16.67% | 436 | 20,463 | 171.88% |
| NIO240614C00006000 | 2024-06-03 9:31AM EDT | 2024-06-14 | 0.29 | 0.28 | 0.33 | +0.06 | +25.00% | 146 | 9,095 | 134.38% |
| NIO240621C00006000 | 2024-06-03 9:31AM EDT | 2024-06-21 | 0.35 | 0.33 | 0.34 | +0.07 | +25.00% | 41 | 45,158 | 113.28% |
| NIO240628C00006000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.40 | 0.37 | 0.43 | +0.08 | +25.00% | 1 | 3,490 | 108.20% |
| NIO240705C00006000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 0.39 | 0.00 | 0.00 | +0.02 | +5.71% | 10 | 840 | 12.50% |
| NIO240712C00006000 | 2024-05-31 2:28PM EDT | 2024-07-12 | 0.43 | 0.45 | 1.42 | 0.00 | - | 25 | 24 | 162.70% |
| NIO240719C00006000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | +0.01 | +2.27% | 10 | 12,393 | 12.50% |
| NIO240816C00006000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | +0.06 | +9.84% | 4 | 13,486 | 6.25% |
| NIO240920C00006000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 0.84 | 0.80 | 0.98 | +0.07 | +9.09% | 5 | 19,680 | 94.34% |
| NIO241115C00006000 | 2024-05-31 3:31PM EDT | 2024-11-15 | 0.99 | 1.04 | 1.23 | 0.00 | - | 598 | 4,031 | 93.75% |
| NIO241220C00006000 | 2024-05-31 3:15PM EDT | 2024-12-20 | 1.13 | 1.13 | 1.55 | 0.00 | - | 299 | 4,968 | 98.14% |
| NIO250117C00006000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 1.20 | 1.25 | 1.44 | 0.00 | - | 95 | 7,232 | 92.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607P00006000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | -0.07 | -8.54% | 1 | 1,433 | 0.00% |
| NIO240614P00006000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.83 | 0.37 | 0.80 | 0.00 | - | 160 | 577 | 107.03% |
| NIO240621P00006000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.87 | 0.70 | 0.99 | 0.00 | - | 149 | 44,427 | 94.92% |
| NIO240628P00006000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 0.88 | 0.58 | 0.85 | 0.00 | - | 210 | 403 | 55.47% |
| NIO240705P00006000 | 2024-05-31 2:25PM EDT | 2024-07-05 | 0.88 | 0.00 | 3.30 | 0.00 | - | 22 | 63 | 197.66% |
| NIO240719P00006000 | 2024-05-31 1:45PM EDT | 2024-07-19 | 0.97 | 0.69 | 1.26 | 0.00 | - | 14 | 1,377 | 77.93% |
| NIO240816P00006000 | 2024-05-31 3:27PM EDT | 2024-08-16 | 1.12 | 0.87 | 1.32 | 0.00 | - | 194 | 7,897 | 74.22% |
| NIO240920P00006000 | 2024-05-31 1:48PM EDT | 2024-09-20 | 1.24 | 1.08 | 1.24 | 0.00 | - | 11 | 14,954 | 66.80% |
| NIO241115P00006000 | 2024-05-31 3:40PM EDT | 2024-11-15 | 1.44 | 1.16 | 1.60 | 0.00 | - | 506 | 4,640 | 69.53% |
| NIO241220P00006000 | 2024-05-31 12:32PM EDT | 2024-12-20 | 1.61 | 1.37 | 1.63 | 0.00 | - | 10 | 3,371 | 70.70% |
| NIO250117P00006000 | 2024-05-31 1:46PM EDT | 2025-01-17 | 1.60 | 1.51 | 1.70 | 0.00 | - | 8 | 2,842 | 72.46% |
© 2024 Yahoo. All rights reserved.