U.S. markets closed

NIO Limited (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.69+0.18 (+0.34%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO201127C000120002020-11-25 2:51PM EST12.0040.7539.6043.45-1.40-3.32%31011,751.95%
NIO201127C000130002020-11-25 2:51PM EST13.0039.7039.4041.90-2.05-4.91%1811,482.81%
NIO201127C000140002020-11-25 2:54PM EST14.0038.8038.9040.85+8.70+28.90%679940.63%
NIO201127C000150002020-11-24 10:43AM EST15.0039.2337.3539.950.00-6611,353.91%
NIO201127C000160002020-11-18 9:54AM EST16.0028.4536.4038.850.00-2251,260.16%
NIO201127C000165002020-11-18 9:45AM EST16.5036.3535.7538.35+7.75+27.10%1141,230.47%
NIO201127C000170002020-11-16 1:03PM EST17.0028.4035.1037.800.00-4111,187.11%
NIO201127C000175002020-11-18 9:56AM EST17.5026.0535.2038.000.00-21193917.19%
NIO201127C000180002020-11-19 10:14AM EST18.0029.6234.5036.900.00-1469531.25%
NIO201127C000185002020-11-18 9:44AM EST18.5033.3533.1037.000.00-21071,279.30%
NIO201127C000190002020-11-18 11:47AM EST19.0026.0932.9535.800.00-112611,082.03%
NIO201127C000195002020-11-24 9:44AM EST19.5033.5532.0036.100.00-481461,244.53%
NIO201127C000200002020-11-25 10:53AM EST20.0031.7632.0534.00-1.74-5.19%3187771.88%
NIO201127C000205002020-11-24 1:41PM EST20.5033.0031.0035.050.00-21761,180.08%
NIO201127C000210002020-11-24 11:51AM EST21.0032.2531.5032.950.00-2224712.50%
NIO201127C000215002020-11-20 9:41AM EST21.5031.5530.8532.500.00-3233720.31%
NIO201127C000220002020-11-24 9:48AM EST22.0030.2930.0031.950.00-1113681.25%
NIO201127C000225002020-11-25 9:42AM EST22.5029.5529.0033.00-1.50-4.83%62551,071.48%
NIO201127C000230002020-11-23 1:28PM EST23.0031.4529.7031.800.00-1348515.63%
NIO201127C000235002020-11-25 11:43AM EST23.5029.4029.7030.35-0.55-1.84%1313582.81%
NIO201127C000240002020-11-24 11:45AM EST24.0028.9027.8031.250.00-2181957.81%
NIO201127C000245002020-11-24 10:12AM EST24.5029.4028.0030.300.00-1093847.27%
NIO201127C000250002020-11-25 3:21PM EST25.0028.5528.1029.65+0.10+0.35%2207557.03%
NIO201127C000255002020-11-25 3:04PM EST25.5027.7527.8529.55+0.40+1.46%64352665.63%
NIO201127C000260002020-11-23 2:43PM EST26.0029.0525.5029.600.00-4315938.09%
NIO201127C000265002020-11-25 12:12PM EST26.5026.7525.0029.05-0.20-0.74%51310909.77%
NIO201127C000270002020-11-25 3:19PM EST27.0026.6524.7028.35+1.40+5.54%29453857.42%
NIO201127C000275002020-11-24 12:44PM EST27.5025.5824.1027.950.00-5500855.47%
NIO201127C000280002020-11-25 1:06PM EST28.0024.9025.2527.50-0.78-3.04%381,017636.72%
NIO201127C000290002020-11-25 11:06AM EST29.0023.4522.5526.50-1.15-4.67%18885808.79%
NIO201127C000300002020-11-25 3:54PM EST30.0023.5023.4024.75+0.20+0.86%421,121506.25%
NIO201127C000310002020-11-25 11:12AM EST31.0021.2522.0522.95-1.05-4.71%2588443.75%
NIO201127C000320002020-11-25 3:25PM EST32.0021.7021.4022.00+0.16+0.74%15761262.50%
NIO201127C000330002020-11-25 2:47PM EST33.0019.7519.1520.85-0.94-4.54%104907364.84%
NIO201127C000340002020-11-25 3:23PM EST34.0019.7118.8020.00-0.09-0.45%371,113393.75%
NIO201127C000350002020-11-25 3:46PM EST35.0018.4918.1018.80-0.01-0.05%1141,245305.47%
NIO201127C000360002020-11-25 3:37PM EST36.0017.8017.5019.25+0.15+0.85%64603428.52%
NIO201127C000370002020-11-25 3:35PM EST37.0016.8516.2016.90+0.13+0.78%60728305.86%
NIO201127C000380002020-11-25 3:58PM EST38.0015.5513.5516.55-0.35-2.20%76736409.38%
NIO201127C000390002020-11-25 3:57PM EST39.0014.6014.3514.85+0.14+0.97%120736255.08%
NIO201127C000400002020-11-25 3:58PM EST40.0013.5713.0513.90+0.07+0.52%9553,817251.56%
NIO201127C000410002020-11-25 3:43PM EST41.0012.5012.5013.00+0.55+4.60%1272,192185.16%
NIO201127C000420002020-11-25 3:49PM EST42.0011.4311.4011.85-0.12-1.04%4333,218205.08%
NIO201127C000430002020-11-25 3:54PM EST43.0010.4510.5010.80-0.24-2.25%6773,912175.00%
NIO201127C000440002020-11-25 3:55PM EST44.009.709.359.900.00-3983,094183.59%
NIO201127C000450002020-11-25 3:59PM EST45.008.558.558.90-0.20-2.29%1,2939,184118.75%
NIO201127C000460002020-11-25 3:58PM EST46.007.657.308.35-0.15-1.92%4253,104135.94%
NIO201127C000470002020-11-25 3:57PM EST47.006.606.506.95-0.15-2.22%1,7453,23392.97%
NIO201127C000480002020-11-25 3:59PM EST48.005.765.656.00-0.26-4.32%2,5643,771105.47%
NIO201127C000490002020-11-25 3:59PM EST49.004.804.555.00-0.30-5.88%1,9083,94880.86%
NIO201127C000500002020-11-25 3:59PM EST50.003.903.804.00-0.41-9.51%13,23213,03584.96%
NIO201127C000510002020-11-25 3:59PM EST51.002.952.963.25-0.60-16.90%13,2704,98787.70%
NIO201127C000520002020-11-25 3:59PM EST52.002.181.992.20-0.67-23.51%38,8026,23966.60%
NIO201127C000530002020-11-25 3:59PM EST53.001.421.391.43-0.84-37.17%42,75110,35465.23%
NIO201127C000540002020-11-25 3:59PM EST54.000.870.860.89-0.89-50.57%40,61511,62064.26%
NIO201127C000550002020-11-25 3:59PM EST55.000.550.550.57-0.85-60.71%55,68028,95668.07%
NIO201127C000560002020-11-25 3:59PM EST56.000.360.350.36-0.75-67.57%16,3669,26471.88%
NIO201127C000570002020-11-25 3:59PM EST57.000.240.210.24-0.64-72.73%13,6958,32375.59%
NIO201127C000580002020-11-25 3:59PM EST58.000.150.150.16-0.54-78.26%11,0317,80480.86%
NIO201127C000590002020-11-25 3:59PM EST59.000.100.080.10-0.43-81.13%4,3824,22282.42%
NIO201127C000600002020-11-25 3:59PM EST60.000.070.070.08-0.35-83.33%50,72323,65589.84%
NIO201127C000610002020-11-25 3:59PM EST61.000.050.030.05-0.27-84.37%5,6905,64989.84%
NIO201127C000620002020-11-25 3:59PM EST62.000.030.030.04-0.22-88.00%4,7155,82496.88%
NIO201127C000630002020-11-25 3:58PM EST63.000.020.020.03-0.16-88.89%3,7255,144100.78%
NIO201127C000640002020-11-25 3:57PM EST64.000.020.010.02-0.11-84.62%2,4476,573101.56%
NIO201127C000650002020-11-25 3:59PM EST65.000.010.010.02-0.09-90.00%6,52418,310109.38%
NIO201127C000660002020-11-25 3:51PM EST66.000.010.010.02-0.07-87.50%7712,188117.19%
NIO201127C000670002020-11-25 3:26PM EST67.000.020.010.02-0.04-66.67%3661,801125.00%
NIO201127C000680002020-11-25 3:42PM EST68.000.020.010.02-0.03-60.00%6432,353131.25%
NIO201127C000690002020-11-25 3:47PM EST69.000.020.010.02-0.02-50.00%3031,292139.06%
NIO201127C000700002020-11-25 3:49PM EST70.000.010.000.01-0.03-75.00%3,2147,549131.25%
NIO201127C000750002020-11-25 3:24PM EST75.000.010.000.01-0.01-50.00%2743,932156.25%
NIO201127C000800002020-11-25 3:47PM EST80.000.010.000.010.00-9188,543187.50%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO201127P000120002020-11-24 2:55PM EST12.000.010.000.010.00-15550675.00%
NIO201127P000130002020-11-19 2:02PM EST13.000.010.000.010.00-1626650.00%
NIO201127P000140002020-11-23 9:42AM EST14.000.010.000.010.00-40186600.00%
NIO201127P000150002020-11-25 12:10PM EST15.000.010.000.010.00-491,055575.00%
NIO201127P000160002020-11-23 12:54PM EST16.000.010.000.010.00-11314550.00%
NIO201127P000165002020-11-20 2:15PM EST16.500.030.000.010.00-4496537.50%
NIO201127P000170002020-11-23 1:44PM EST17.000.010.000.010.00-16641525.00%
NIO201127P000175002020-11-23 10:56AM EST17.500.010.000.010.00-1474512.50%
NIO201127P000180002020-11-25 2:41PM EST18.000.010.000.010.00-6370500.00%
NIO201127P000185002020-11-20 1:23PM EST18.500.050.000.010.00-24421487.50%
NIO201127P000190002020-11-25 2:29PM EST19.000.010.000.010.00-1297475.00%
NIO201127P000195002020-11-23 11:53AM EST19.500.010.000.010.00-10408462.50%
NIO201127P000200002020-11-24 10:07AM EST20.000.010.000.010.00-44,185450.00%
NIO201127P000205002020-11-23 1:55PM EST20.500.010.000.010.00-170963437.50%
NIO201127P000210002020-11-24 3:47PM EST21.000.010.000.010.00-51,491425.00%
NIO201127P000215002020-11-24 9:39AM EST21.500.010.000.010.00-5201,172425.00%
NIO201127P000220002020-11-25 11:10AM EST22.000.010.000.010.00-2954412.50%
NIO201127P000225002020-11-23 3:57PM EST22.500.010.000.010.00-306673400.00%
NIO201127P000230002020-11-25 9:35AM EST23.000.010.000.010.00-951,312387.50%
NIO201127P000235002020-11-23 3:30PM EST23.500.010.000.010.00-182,211375.00%
NIO201127P000240002020-11-24 11:36AM EST24.000.010.000.010.00-391,111375.00%
NIO201127P000245002020-11-25 2:40PM EST24.500.010.000.010.00-23504362.50%
NIO201127P000250002020-11-24 3:27PM EST25.000.020.000.010.00-6914,362350.00%
NIO201127P000255002020-11-25 1:36PM EST25.500.010.000.010.00-2809350.00%
NIO201127P000260002020-11-25 1:50PM EST26.000.010.000.010.00-45780337.50%
NIO201127P000265002020-11-25 10:10AM EST26.500.010.000.010.00-171,388325.00%
NIO201127P000270002020-11-24 3:40PM EST27.000.020.000.010.00-15781325.00%
NIO201127P000275002020-11-25 12:35PM EST27.500.010.000.01-0.01-50.00%19619312.50%
NIO201127P000280002020-11-25 10:46AM EST28.000.010.000.010.00-1211,144300.00%
NIO201127P000290002020-11-24 2:56PM EST29.000.010.000.010.00-1855287.50%
NIO201127P000300002020-11-25 3:58PM EST30.000.010.010.01-0.01-50.00%2274,538293.75%
NIO201127P000310002020-11-25 12:11PM EST31.000.010.000.010.00-93751262.50%
NIO201127P000320002020-11-25 3:00PM EST32.000.010.000.01-0.01-50.00%2421,488250.00%
NIO201127P000330002020-11-25 3:28PM EST33.000.010.000.010.00-1111,828231.25%
NIO201127P000340002020-11-25 2:49PM EST34.000.010.000.01-0.02-66.67%823,056218.75%
NIO201127P000350002020-11-25 3:40PM EST35.000.010.000.01-0.01-50.00%77313,141206.25%
NIO201127P000360002020-11-25 3:24PM EST36.000.020.010.02-0.01-33.33%1354,375218.75%
NIO201127P000370002020-11-25 3:28PM EST37.000.010.000.01-0.02-66.67%913,698181.25%
NIO201127P000380002020-11-25 3:28PM EST38.000.010.010.02-0.03-75.00%3715,376190.63%
NIO201127P000390002020-11-25 3:52PM EST39.000.020.010.02-0.03-60.00%1811,666178.13%
NIO201127P000400002020-11-25 3:59PM EST40.000.020.010.02-0.04-66.67%4,2119,623165.63%
NIO201127P000410002020-11-25 3:55PM EST41.000.020.020.04-0.06-75.00%1,0173,637167.19%
NIO201127P000420002020-11-25 3:59PM EST42.000.030.030.05-0.09-75.00%2,2024,656160.94%
NIO201127P000430002020-11-25 3:46PM EST43.000.040.030.04-0.09-69.23%1,5646,245143.75%
NIO201127P000440002020-11-25 3:57PM EST44.000.050.040.07-0.12-70.59%3,3284,967140.63%
NIO201127P000450002020-11-25 3:59PM EST45.000.060.060.07-0.16-72.73%7,20814,683131.25%
NIO201127P000460002020-11-25 3:57PM EST46.000.080.080.15-0.20-71.43%8,8205,631131.25%
NIO201127P000470002020-11-25 3:59PM EST47.000.120.100.12-0.24-66.67%7,2359,409115.63%
NIO201127P000480002020-11-25 3:59PM EST48.000.150.140.15-0.30-66.67%12,5146,501107.42%
NIO201127P000490002020-11-25 3:59PM EST49.000.190.170.19-0.41-68.33%18,9465,88797.27%
NIO201127P000500002020-11-25 3:59PM EST50.000.250.240.27-0.52-67.53%36,57912,43690.43%
NIO201127P000510002020-11-25 3:59PM EST51.000.340.320.35-0.70-67.31%23,4874,76180.47%
NIO201127P000520002020-11-25 3:59PM EST52.000.510.480.52-0.80-61.07%21,1514,86073.93%
NIO201127P000530002020-11-25 3:59PM EST53.000.780.750.79-0.94-54.65%22,2435,26768.56%
NIO201127P000540002020-11-25 3:59PM EST54.001.271.091.27-0.98-43.56%5,2827,36963.97%
NIO201127P000550002020-11-25 3:59PM EST55.001.901.741.97-0.96-33.57%3,7185,86966.99%
NIO201127P000560002020-11-25 3:57PM EST56.002.702.502.80-0.80-22.86%1,3162,01370.51%
NIO201127P000570002020-11-25 3:01PM EST57.003.603.453.80-0.78-17.81%2041,06784.77%
NIO201127P000580002020-11-25 3:51PM EST58.004.804.204.65-0.33-6.43%33182275.00%
NIO201127P000590002020-11-25 3:59PM EST59.005.505.155.55-0.65-10.57%35642970.31%
NIO201127P000600002020-11-25 3:07PM EST60.007.005.956.55+0.09+1.30%229417117.97%
NIO201127P000610002020-11-25 3:35PM EST61.007.306.707.65-0.95-11.52%11156143.55%
NIO201127P000620002020-11-25 2:42PM EST62.009.307.808.95+0.20+2.20%363107.81%
NIO201127P000630002020-11-25 11:52AM EST63.0010.109.259.50+0.55+5.76%31108117.19%
NIO201127P000640002020-11-25 3:22PM EST64.0010.3510.1510.80-0.15-1.43%7253151.56%
NIO201127P000650002020-11-25 3:48PM EST65.0011.7011.2011.700.00-7292156.25%
NIO201127P000660002020-11-24 2:26PM EST66.0013.5511.4013.800.00-3340194.34%
NIO201127P000670002020-11-25 12:07PM EST67.0013.6511.4015.50-0.45-3.19%277175.39%
NIO201127P000680002020-11-18 3:32PM EST68.0022.9512.4516.450.00-636184.38%
NIO201127P000690002020-11-25 3:11PM EST69.0015.7013.5017.40+1.20+8.28%264193.36%
NIO201127P000700002020-11-25 11:03AM EST70.0017.1914.6018.35+0.84+5.14%550208.59%
NIO201127P000750002020-11-20 11:40AM EST75.0025.7019.4523.450.00-1225242.97%
NIO201127P000800002020-11-24 1:41PM EST80.0026.5025.5527.600.00-3124313.67%