Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.41-1.26 (-3.18%)
At close: 4:03PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO211217C000175002021-06-10 9:04AM EST17.5025.5527.9029.250.00-114720.51%
NIO211217C000200002021-06-22 11:07AM EST20.0024.5026.2526.600.00-12145645.02%
NIO211217C000250002021-06-22 2:01PM EST25.0020.6521.7522.05+0.35+1.72%5720516.70%
NIO211217C000300002021-06-24 10:34AM EST30.0017.7017.6017.75+0.25+1.43%51,337427.54%
NIO211217C000350002021-06-24 9:16AM EST35.0013.6513.8514.05-0.05-0.36%93,020366.21%
NIO211217C000400002021-06-24 10:30AM EST40.0010.8810.8011.00+0.33+3.13%209,044326.81%
NIO211217C000550002021-06-24 9:42AM EST55.005.024.905.05+0.16+3.29%515,073268.56%
NIO211217C000600002021-06-24 10:02AM EST60.003.903.853.950.00-355,437261.72%
NIO211217C000750002021-06-24 10:10AM EST75.002.021.992.14+0.01+0.50%42,683255.66%
NIO211217C000800002021-06-24 9:54AM EST80.001.661.641.75-0.04-2.35%125,280254.98%
NIO211217C000850002021-06-24 10:15AM EST85.001.351.351.39+0.03+2.27%1748,135253.13%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO211217P000175002021-06-17 12:18PM EST17.500.210.150.420.00-11,543209.18%
NIO211217P000200002021-06-22 11:14AM EST20.000.430.330.500.00-23,201193.75%
NIO211217P000225002021-06-17 11:55AM EST22.500.530.440.820.00-133,282183.01%
NIO211217P000250002021-06-22 10:08AM EST25.000.810.780.840.00-102,627166.11%
NIO211217P000300002021-06-24 10:04AM EST30.001.591.551.64-0.05-3.05%159,997146.58%
NIO211217P000350002021-06-24 9:44AM EST35.002.902.842.91-0.09-3.01%88,568128.08%
NIO211217P000450002021-06-24 10:07AM EST45.007.347.257.40-0.13-1.74%53,40275.24%
NIO211217P000500002021-06-24 8:35AM EST50.0010.7610.3510.50+0.21+1.99%51,0730.00%
NIO211217P000550002021-06-24 9:16AM EST55.0014.2013.9014.00-1.05-6.89%67770.00%
NIO211217P000600002021-06-24 8:34AM EST60.0017.9318.0018.15-0.07-0.39%1007510.00%
NIO211217P000650002021-06-24 8:34AM EST65.0022.1721.9022.15-0.18-0.81%1001460.00%
NIO211217P000700002021-05-27 2:30PM EST70.0032.3026.2026.750.00-2900.00%
NIO211217P000750002021-06-23 12:22PM EST75.0031.3030.6031.300.00-1470.00%
NIO211217P000850002021-06-22 9:17AM EST85.0041.6540.0540.300.00-24850.00%
Advertisement
Advertisement