U.S. markets closed

NIO Limited (NIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.31+0.32 (+0.53%)
At close: 4:00PM EST

59.99 -0.32 (-0.53%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO210521C000030002021-01-22 9:30AM EST3.0055.7055.9057.550.00-357295.70%
NIO210521C000050002021-01-08 12:35PM EST5.0054.0053.4056.100.00-1184309.77%
NIO210521C000100002021-01-21 2:27PM EST10.0048.3249.0051.450.00-2182236.72%
NIO210521C000120002021-01-22 10:50AM EST12.0049.0547.5549.350.00-1197139.06%
NIO210521C000130002021-01-26 9:32AM EST13.0047.2047.1047.65+3.00+6.79%24120118.75%
NIO210521C000140002021-01-26 3:41PM EST14.0046.3046.1047.25+1.35+3.00%2472148.44%
NIO210521C000150002021-01-22 11:05AM EST15.0046.6044.6546.050.00-21,078101.56%
NIO210521C000160002021-01-25 12:30PM EST16.0044.2543.6045.150.00-4135103.13%
NIO210521C000170002021-01-19 10:00AM EST17.0041.5042.0044.450.00-1300167.19%
NIO210521C000180002021-01-11 10:07AM EST18.0041.2841.2543.100.00-1265146.09%
NIO210521C000190002021-01-25 12:08PM EST19.0041.6040.1041.950.00-1784133.40%
NIO210521C000200002021-01-25 3:55PM EST20.0040.9038.7041.150.00-3501,394136.23%
NIO210521C000210002021-01-25 3:53PM EST21.0039.7037.9540.450.00-78726141.26%
NIO210521C000220002021-01-15 3:44PM EST22.0035.3037.0039.750.00-31,53479.30%
NIO210521C000230002021-01-20 1:48PM EST23.0035.4337.2538.200.00-11,410103.03%
NIO210521C000240002021-01-22 2:59PM EST24.0038.5036.0537.150.00-147692.29%
NIO210521C000250002021-01-26 1:45PM EST25.0035.4134.1536.25-0.29-0.81%1710114.40%
NIO210521C000260002021-01-26 12:09PM EST26.0034.0534.4535.45-0.74-2.13%1356100.20%
NIO210521C000270002021-01-26 12:15PM EST27.0033.5533.9534.40-1.29-3.70%4644103.47%
NIO210521C000280002021-01-25 11:45AM EST28.0034.0132.4533.550.00-11,15194.04%
NIO210521C000290002021-01-26 9:41AM EST29.0032.0831.8532.75+0.11+0.34%190798.93%
NIO210521C000300002021-01-26 1:57PM EST30.0031.0531.5031.80-0.15-0.48%122,392103.42%
NIO210521C000310002021-01-26 3:14PM EST31.0030.3930.3031.05-2.01-6.20%432699.95%
NIO210521C000320002021-01-26 10:27AM EST32.0029.5029.7530.10-3.50-10.61%1610101.17%
NIO210521C000330002021-01-22 11:57AM EST33.0030.1028.7529.400.00-71,132100.05%
NIO210521C000340002021-01-22 3:31PM EST34.0029.5627.6028.500.00-156395.68%
NIO210521C000350002021-01-26 2:46PM EST35.0027.1027.2527.75+1.85+7.33%44,38099.49%
NIO210521C000360002021-01-26 10:11AM EST36.0026.6026.5027.10+0.15+0.57%1785100.22%
NIO210521C000370002021-01-26 3:13PM EST37.0025.6225.6026.35-1.63-5.98%559998.85%
NIO210521C000380002021-01-25 11:12AM EST38.0025.6025.0025.450.00-11,12098.41%
NIO210521C000390002021-01-26 3:24PM EST39.0024.1924.3524.85+0.19+0.79%3277799.44%
NIO210521C000400002021-01-26 3:52PM EST40.0023.6823.5524.00-0.09-0.38%1155,70997.71%
NIO210521C000410002021-01-26 12:32PM EST41.0023.0522.9023.50+0.30+1.32%101,07398.88%
NIO210521C000420002021-01-26 3:31PM EST42.0022.1521.5522.65-0.55-2.42%31,22493.75%
NIO210521C000430002021-01-26 12:25PM EST43.0021.3021.6022.00-0.64-2.92%311,42497.68%
NIO210521C000440002021-01-26 9:54AM EST44.0020.6520.8521.35-0.40-1.90%263696.90%
NIO210521C000450002021-01-26 3:58PM EST45.0020.5520.3520.75+0.48+2.39%823,69097.56%
NIO210521C000460002021-01-26 12:34PM EST46.0019.7419.7020.15+0.14+0.71%495597.25%
NIO210521C000470002021-01-26 11:44AM EST47.0018.5019.2019.55-0.38-2.01%81,05297.56%
NIO210521C000480002021-01-26 3:29PM EST48.0018.4518.5519.00+0.05+0.27%151,31697.22%
NIO210521C000490002021-01-26 9:30AM EST49.0018.2818.0518.45+0.33+1.84%148597.45%
NIO210521C000500002021-01-26 3:54PM EST50.0017.5517.5517.95-0.15-0.85%1064,97097.75%
NIO210521C000550002021-01-26 3:08PM EST55.0015.0015.1015.45-0.08-0.53%2294,65397.63%
NIO210521C000600002021-01-26 3:59PM EST60.0013.2013.0513.35-0.10-0.75%8909,28798.06%
NIO210521C000650002021-01-26 3:56PM EST65.0011.3511.3511.55-0.05-0.44%3485,53498.71%
NIO210521C000700002021-01-26 3:24PM EST70.009.709.8510.00-0.15-1.52%2745,09499.10%
NIO210521C000750002021-01-26 2:54PM EST75.008.508.558.75-0.25-2.86%914,25099.71%
NIO210521C000800002021-01-26 3:53PM EST80.007.507.457.65-0.05-0.66%3439,773100.23%
NIO210521C000850002021-01-26 3:36PM EST85.006.506.456.70+0.05+0.78%3178,221100.46%
NIO210521C000900002021-01-26 3:02PM EST90.005.655.555.85-0.02-0.35%293,109100.40%
NIO210521C000950002021-01-26 2:47PM EST95.005.004.955.20+0.05+1.01%602,716101.42%
NIO210521C001000002021-01-26 3:39PM EST100.004.504.404.55+0.01+0.22%2685,423101.86%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO210521P000030002021-01-26 3:41PM EST3.000.040.030.060.00-17717226.56%
NIO210521P000050002021-01-26 9:33AM EST5.000.100.070.09+0.05+100.00%2793200.00%
NIO210521P000100002021-01-26 3:59PM EST10.000.170.100.18+0.06+54.55%101,733154.69%
NIO210521P000120002021-01-25 3:37PM EST12.000.220.190.200.00-4726146.68%
NIO210521P000130002021-01-25 1:27PM EST13.000.230.210.260.00-145,334143.95%
NIO210521P000140002021-01-20 9:50AM EST14.000.250.000.290.00-1333126.76%
NIO210521P000150002021-01-26 11:04AM EST15.000.260.260.310.00-105,069135.35%
NIO210521P000160002021-01-25 9:55AM EST16.000.200.280.380.00-11,655132.81%
NIO210521P000170002021-01-25 11:35AM EST17.000.220.220.380.00-303,010124.81%
NIO210521P000180002021-01-25 10:22AM EST18.000.240.330.440.00-1812125.20%
NIO210521P000190002021-01-25 2:30PM EST19.000.370.270.450.00-13,347118.46%
NIO210521P000200002021-01-26 1:50PM EST20.000.450.430.50+0.05+12.50%138,459119.43%
NIO210521P000210002021-01-25 2:25PM EST21.000.500.400.710.00-82,522118.95%
NIO210521P000220002021-01-25 11:27AM EST22.000.440.470.790.00-52,593117.38%
NIO210521P000230002021-01-25 11:24AM EST23.000.510.280.920.00-4297111.43%
NIO210521P000240002021-01-25 2:27PM EST24.000.700.440.850.00-10388108.79%
NIO210521P000250002021-01-26 11:28AM EST25.000.800.720.90+0.01+1.27%153,778110.25%
NIO210521P000260002021-01-25 11:28AM EST26.000.750.691.030.00-4799107.52%
NIO210521P000270002021-01-25 11:02AM EST27.000.730.781.070.00-51967105.27%
NIO210521P000280002021-01-26 2:31PM EST28.001.131.031.24+0.13+13.00%1951106.84%
NIO210521P000290002021-01-22 9:31AM EST29.001.311.141.290.00-1457104.64%
NIO210521P000300002021-01-26 3:05PM EST30.001.401.311.47+0.07+5.26%2011,146104.59%
NIO210521P000310002021-01-22 11:05AM EST31.001.551.491.550.00-2705103.27%
NIO210521P000320002021-01-26 12:22PM EST32.001.711.521.75+0.07+4.27%11,874101.56%
NIO210521P000330002021-01-25 10:01AM EST33.001.501.801.940.00-21,224102.00%
NIO210521P000340002021-01-25 10:46AM EST34.001.721.962.220.00-31,333101.83%
NIO210521P000350002021-01-26 1:49PM EST35.002.302.202.35+0.10+4.55%153,538100.88%
NIO210521P000360002021-01-26 12:38PM EST36.002.502.442.65+0.30+13.64%82,543101.07%
NIO210521P000370002021-01-25 9:56AM EST37.002.202.612.880.00-21,584100.02%
NIO210521P000380002021-01-26 3:40PM EST38.003.052.963.050.00-111,58199.66%
NIO210521P000390002021-01-25 11:20AM EST39.003.263.203.35+0.01+0.31%51,32899.27%
NIO210521P000400002021-01-26 2:45PM EST40.003.703.453.65+0.16+4.52%86,95398.78%
NIO210521P000410002021-01-25 2:09PM EST41.003.893.804.000.00-151,41399.00%
NIO210521P000420002021-01-26 11:58AM EST42.004.404.104.30+0.15+3.53%61,67598.49%
NIO210521P000430002021-01-26 10:13AM EST43.004.754.454.65+0.20+4.40%22,42598.36%
NIO210521P000440002021-01-25 3:58PM EST44.004.954.805.050.00-683,89298.35%
NIO210521P000450002021-01-26 3:48PM EST45.005.405.205.40+0.16+3.05%423,54498.18%
NIO210521P000460002021-01-26 10:15AM EST46.005.885.605.80+0.18+3.16%355098.12%
NIO210521P000470002021-01-26 2:00PM EST47.006.256.006.20+0.05+0.81%15188397.90%
NIO210521P000480002021-01-26 2:41PM EST48.006.626.456.65+0.07+1.07%397798.02%
NIO210521P000490002021-01-26 2:22PM EST49.007.106.857.100.00-31,56297.78%
NIO210521P000500002021-01-26 1:54PM EST50.007.557.357.50-0.05-0.66%31113,44897.63%
NIO210521P000550002021-01-26 3:32PM EST55.0010.059.7510.05-0.15-1.47%392,90197.11%
NIO210521P000600002021-01-26 10:45AM EST60.0013.3312.8012.95+0.38+2.93%582397.95%
NIO210521P000650002021-01-26 10:40AM EST65.0016.5016.0016.20+0.10+0.61%129598.41%
NIO210521P000700002021-01-26 2:21PM EST70.0019.7519.4019.650.00-15621598.45%
NIO210521P000750002021-01-26 9:49AM EST75.0023.5523.1523.40+1.90+8.78%1010799.24%
NIO210521P000800002021-01-25 9:48AM EST80.0025.0527.0527.400.00-2315100.13%
NIO210521P000850002021-01-26 10:18AM EST85.0031.7631.1031.45-1.95-5.78%81107100.56%
NIO210521P000900002021-01-14 10:14AM EST90.0035.1435.3036.200.00-12103.32%
NIO210521P000950002021-01-21 11:08AM EST95.0041.2539.5040.050.00-16101.54%
NIO210521P001000002021-01-25 12:42PM EST100.0044.5043.9544.400.00-58101.98%