NYSE - Delayed Quote • USD
NIO Inc. (NIO)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00002000 | 4/24/2024 2:39 PM | 2 | 2.15 | 2.20 | 2.76 | 0.00 | 0.00% | 1 | 328 | 664.06% |
| NIO240503C00002500 | 4/26/2024 3:22 PM | 2.5 | 1.98 | 1.73 | 2.27 | 0.34 | 20.73% | 8 | 115 | 218.75% |
| NIO240503C00003000 | 4/26/2024 7:17 PM | 3 | 1.44 | 1.45 | 1.75 | 0.34 | 30.91% | 7 | 223 | 281.25% |
| NIO240503C00003500 | 4/26/2024 7:23 PM | 3.5 | 0.95 | 0.71 | 1.20 | 0.31 | 48.44% | 355 | 475 | 262.50% |
| NIO240503C00004000 | 4/26/2024 7:57 PM | 4 | 0.53 | 0.50 | 0.59 | 0.28 | 112.00% | 4,387 | 7,218 | 92.97% |
| NIO240503C00004500 | 4/26/2024 7:59 PM | 4.5 | 0.17 | 0.16 | 0.17 | 0.11 | 183.33% | 12,099 | 10,978 | 68.75% |
| NIO240503C00005000 | 4/26/2024 7:59 PM | 5 | 0.04 | 0.04 | 0.05 | 0.02 | 100.00% | 7,021 | 7,699 | 79.69% |
| NIO240503C00005500 | 4/26/2024 7:59 PM | 5.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,826 | 3,864 | 92.19% |
| NIO240503C00006000 | 4/26/2024 7:54 PM | 6 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 505 | 3,913 | 112.50% |
| NIO240503C00006500 | 4/26/2024 7:19 PM | 6.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 497 | 125.00% |
| NIO240503C00007000 | 4/26/2024 7:43 PM | 7 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 4 | 506 | 143.75% |
| NIO240503C00007500 | 4/3/2024 2:04 PM | 7.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 307 | 329 | 181.25% |
| NIO240503C00008000 | 4/26/2024 7:59 PM | 8 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 1 | 129 | 196.88% |
| NIO240503C00009000 | 4/19/2024 1:47 PM | 9 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 16 | 279.69% |
| NIO240503C00010000 | 4/11/2024 6:35 PM | 10 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | - | 2 | 284.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00002500 | 4/22/2024 6:03 PM | 2.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 16 | 334.38% |
| NIO240503P00003000 | 4/25/2024 7:49 PM | 3 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 976 | 156.25% |
| NIO240503P00003500 | 4/26/2024 7:59 PM | 3.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 517 | 5,846 | 112.50% |
| NIO240503P00004000 | 4/26/2024 7:59 PM | 4 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 2,171 | 5,091 | 79.69% |
| NIO240503P00004500 | 4/26/2024 7:59 PM | 4.5 | 0.17 | 0.17 | 0.19 | -0.28 | -62.22% | 4,261 | 1,387 | 70.31% |
| NIO240503P00005000 | 4/26/2024 7:58 PM | 5 | 0.56 | 0.53 | 0.60 | -0.31 | -35.63% | 505 | 810 | 85.16% |
| NIO240503P00005500 | 4/26/2024 6:41 PM | 5.5 | 1.09 | 0.89 | 1.05 | -0.29 | -21.01% | 27 | 239 | 117.19% |
| NIO240503P00006000 | 4/26/2024 5:50 PM | 6 | 1.50 | 1.20 | 1.80 | -0.45 | -23.08% | 2 | 52 | 292.97% |
| NIO240503P00006500 | 4/26/2024 4:42 PM | 6.5 | 1.99 | 1.74 | 2.31 | -0.38 | -16.03% | 2 | 103 | 146.88% |
| NIO240503P00007000 | 4/24/2024 3:21 PM | 7 | 2.91 | 2.20 | 2.81 | 0.00 | 0.00% | 1 | 21 | 369.53% |
| NIO240503P00007500 | 3/27/2024 3:18 PM | 7.5 | 2.95 | 2.77 | 3.10 | 0.00 | 0.00% | 5 | 5 | 275.00% |
| NIO240503P00008500 | 4/11/2024 7:02 PM | 8.5 | 4.00 | 3.70 | 4.35 | 0.00 | 0.00% | - | 3 | 225.00% |
| NIO240503P00010000 | 4/22/2024 4:45 PM | 10 | 6.05 | 5.35 | 5.65 | 0.00 | 0.00% | 6 | 3 | 415.63% |
Related Tickers
XPEV XPeng Inc.
7.84
+10.73%
LI Li Auto Inc.
25.04
+6.69%
RIVN Rivian Automotive, Inc.
9.04
+6.10%
LCID Lucid Group, Inc.
2.4600
+0.41%
F Ford Motor Company
12.79
-1.92%
TSLA Tesla, Inc.
168.29
-1.11%
GM General Motors Company
45.84
+0.48%
MULN Mullen Automotive, Inc.
3.1600
-0.32%
VFS VinFast Auto Ltd.
2.6000
-3.35%
GOEV Canoo Inc.
2.7700
+2.59%