Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,299.27 +21.76 (+0.41%) Dow
38,639.19 -47.13 (-0.12%) Nasdaq
16,888.73 +153.72 (+0.92%) Bitcoin USD
70,058.62 +2,038.10 (+3.00%) CMC Crypto 200
1,502.58 +34.64 (+2.36%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:7.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607C00007000 | 2024-06-03 9:34AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 374 | 8,602 | 171.88% |
| NIO240614C00007000 | 2024-06-03 9:33AM EDT | 2024-06-14 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 12 | 2,247 | 132.03% |
| NIO240621C00007000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.14 | 0.00 | - | 278 | 4,121 | 114.06% |
| NIO240628C00007000 | 2024-06-03 9:32AM EDT | 2024-06-28 | 0.17 | 0.15 | 0.16 | +0.02 | +13.33% | 107 | 857 | 103.91% |
| NIO240705C00007000 | 2024-05-31 1:54PM EDT | 2024-07-05 | 0.18 | 0.13 | 0.20 | 0.00 | - | 118 | 314 | 94.53% |
| NIO240712C00007000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 0.19 | 0.19 | 0.25 | 0.00 | - | 12 | 14 | 95.70% |
| NIO240719C00007000 | 2024-06-03 9:31AM EDT | 2024-07-19 | 0.29 | 0.25 | 0.27 | +0.06 | +26.09% | 359 | 10,319 | 94.73% |
| NIO240816C00007000 | 2024-06-03 9:33AM EDT | 2024-08-16 | 0.36 | 0.36 | 0.40 | -0.01 | -2.44% | 17 | 6,635 | 89.06% |
| NIO240920C00007000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 0.50 | 0.52 | 0.57 | 0.00 | - | 450 | 7,761 | 88.67% |
| NIO241115C00007000 | 2024-06-03 9:30AM EDT | 2024-11-15 | 0.76 | 0.55 | 0.75 | +0.03 | +4.11% | 4 | 8,705 | 79.69% |
| NIO241220C00007000 | 2024-05-31 1:21PM EDT | 2024-12-20 | 0.80 | 0.64 | 0.84 | 0.00 | - | 19 | 17,053 | 78.13% |
| NIO250417C00007000 | 2024-06-03 9:31AM EDT | 2025-04-17 | 1.24 | 1.12 | 1.21 | +0.08 | +6.90% | 10 | 6,950 | 83.30% |
| NIO250620C00007000 | 2024-06-03 9:30AM EDT | 2025-06-20 | 1.46 | 1.28 | 1.55 | +0.25 | +20.66% | 1 | 1,919 | 87.45% |
| NIO250919C00007000 | 2024-05-30 3:05PM EDT | 2025-09-19 | 1.51 | 1.45 | 1.64 | 0.00 | - | 20 | 1,473 | 83.98% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607P00007000 | 2024-05-31 11:34AM EDT | 2024-06-07 | 1.69 | 1.55 | 1.85 | 0.00 | - | 1 | 40 | 190.63% |
| NIO240614P00007000 | 2024-05-31 12:16PM EDT | 2024-06-14 | 1.75 | 1.18 | 2.16 | 0.00 | - | 3 | 95 | 107.81% |
| NIO240621P00007000 | 2024-05-30 2:01PM EDT | 2024-06-21 | 1.73 | 1.64 | 1.95 | 0.00 | - | 1 | 102 | 126.56% |
| NIO240628P00007000 | 2024-05-29 3:12PM EDT | 2024-06-28 | 2.12 | 1.66 | 1.77 | 0.00 | - | 3 | 48 | 87.89% |
| NIO240719P00007000 | 2024-05-31 12:04PM EDT | 2024-07-19 | 1.80 | 1.71 | 1.96 | 0.00 | - | 10 | 1,504 | 87.50% |
| NIO240816P00007000 | 2024-05-30 3:19PM EDT | 2024-08-16 | 1.90 | 1.86 | 1.93 | 0.00 | - | 49 | 3,655 | 76.76% |
| NIO240920P00007000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 2.00 | 1.90 | 2.12 | 0.00 | - | 1 | 3,712 | 74.41% |
| NIO241115P00007000 | 2024-05-31 3:30PM EDT | 2024-11-15 | 2.15 | 1.99 | 2.19 | 0.00 | - | 247 | 6,248 | 66.60% |
| NIO241220P00007000 | 2024-05-30 1:45PM EDT | 2024-12-20 | 2.28 | 2.22 | 2.28 | 0.00 | - | 32 | 10,350 | 71.09% |
| NIO250417P00007000 | 2024-05-31 2:32PM EDT | 2025-04-17 | 2.48 | 2.47 | 2.58 | 0.00 | - | 1 | 2,184 | 70.31% |
| NIO250620P00007000 | 2024-05-28 12:21PM EDT | 2025-06-20 | 2.75 | 2.59 | 2.74 | 0.00 | - | 3 | 5,303 | 70.51% |
| NIO250919P00007000 | 2024-05-30 10:32AM EDT | 2025-09-19 | 2.96 | 2.74 | 3.85 | 0.00 | - | 40 | 125 | 89.45% |
© 2024 Yahoo. All rights reserved.