U.S. markets closed
S&P Futures
3,844.00+1.50(+0.04%)Dow Futures
30,833.00-9.00(-0.03%)Nasdaq Futures
13,547.00+61.50(+0.46%)
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
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO210521C00003000 | 2021-01-22 9:30AM EST | 3.00 | 55.70 | 55.90 | 57.55 | 0.00 | - | 3 | 57 | 295.70% |
| NIO210521C00005000 | 2021-01-08 12:35PM EST | 5.00 | 54.00 | 53.40 | 56.10 | 0.00 | - | 1 | 184 | 309.77% |
| NIO210521C00010000 | 2021-01-21 2:27PM EST | 10.00 | 48.32 | 49.00 | 51.45 | 0.00 | - | 2 | 182 | 236.72% |
| NIO210521C00012000 | 2021-01-22 10:50AM EST | 12.00 | 49.05 | 47.55 | 49.35 | 0.00 | - | 1 | 197 | 139.06% |
| NIO210521C00013000 | 2021-01-26 9:32AM EST | 13.00 | 47.20 | 47.10 | 47.65 | +3.00 | +6.79% | 24 | 120 | 118.75% |
| NIO210521C00014000 | 2021-01-26 3:41PM EST | 14.00 | 46.30 | 46.10 | 47.25 | +1.35 | +3.00% | 24 | 72 | 148.44% |
| NIO210521C00015000 | 2021-01-22 11:05AM EST | 15.00 | 46.60 | 44.65 | 46.05 | 0.00 | - | 2 | 1,078 | 101.56% |
| NIO210521C00016000 | 2021-01-25 12:30PM EST | 16.00 | 44.25 | 43.60 | 45.15 | 0.00 | - | 4 | 135 | 103.13% |
| NIO210521C00017000 | 2021-01-19 10:00AM EST | 17.00 | 41.50 | 42.00 | 44.45 | 0.00 | - | 1 | 300 | 167.19% |
| NIO210521C00018000 | 2021-01-11 10:07AM EST | 18.00 | 41.28 | 41.25 | 43.10 | 0.00 | - | 1 | 265 | 146.09% |
| NIO210521C00019000 | 2021-01-25 12:08PM EST | 19.00 | 41.60 | 40.10 | 41.95 | 0.00 | - | 1 | 784 | 133.40% |
| NIO210521C00020000 | 2021-01-25 3:55PM EST | 20.00 | 40.90 | 38.70 | 41.15 | 0.00 | - | 350 | 1,394 | 136.23% |
| NIO210521C00021000 | 2021-01-25 3:53PM EST | 21.00 | 39.70 | 37.95 | 40.45 | 0.00 | - | 78 | 726 | 141.26% |
| NIO210521C00022000 | 2021-01-15 3:44PM EST | 22.00 | 35.30 | 37.00 | 39.75 | 0.00 | - | 3 | 1,534 | 79.30% |
| NIO210521C00023000 | 2021-01-20 1:48PM EST | 23.00 | 35.43 | 37.25 | 38.20 | 0.00 | - | 1 | 1,410 | 103.03% |
| NIO210521C00024000 | 2021-01-22 2:59PM EST | 24.00 | 38.50 | 36.05 | 37.15 | 0.00 | - | 1 | 476 | 92.29% |
| NIO210521C00025000 | 2021-01-26 1:45PM EST | 25.00 | 35.41 | 34.15 | 36.25 | -0.29 | -0.81% | 1 | 710 | 114.40% |
| NIO210521C00026000 | 2021-01-26 12:09PM EST | 26.00 | 34.05 | 34.45 | 35.45 | -0.74 | -2.13% | 1 | 356 | 100.20% |
| NIO210521C00027000 | 2021-01-26 12:15PM EST | 27.00 | 33.55 | 33.95 | 34.40 | -1.29 | -3.70% | 4 | 644 | 103.47% |
| NIO210521C00028000 | 2021-01-25 11:45AM EST | 28.00 | 34.01 | 32.45 | 33.55 | 0.00 | - | 1 | 1,151 | 94.04% |
| NIO210521C00029000 | 2021-01-26 9:41AM EST | 29.00 | 32.08 | 31.85 | 32.75 | +0.11 | +0.34% | 1 | 907 | 98.93% |
| NIO210521C00030000 | 2021-01-26 1:57PM EST | 30.00 | 31.05 | 31.50 | 31.80 | -0.15 | -0.48% | 12 | 2,392 | 103.42% |
| NIO210521C00031000 | 2021-01-26 3:14PM EST | 31.00 | 30.39 | 30.30 | 31.05 | -2.01 | -6.20% | 4 | 326 | 99.95% |
| NIO210521C00032000 | 2021-01-26 10:27AM EST | 32.00 | 29.50 | 29.75 | 30.10 | -3.50 | -10.61% | 1 | 610 | 101.17% |
| NIO210521C00033000 | 2021-01-22 11:57AM EST | 33.00 | 30.10 | 28.75 | 29.40 | 0.00 | - | 7 | 1,132 | 100.05% |
| NIO210521C00034000 | 2021-01-22 3:31PM EST | 34.00 | 29.56 | 27.60 | 28.50 | 0.00 | - | 1 | 563 | 95.68% |
| NIO210521C00035000 | 2021-01-26 2:46PM EST | 35.00 | 27.10 | 27.25 | 27.75 | +1.85 | +7.33% | 4 | 4,380 | 99.49% |
| NIO210521C00036000 | 2021-01-26 10:11AM EST | 36.00 | 26.60 | 26.50 | 27.10 | +0.15 | +0.57% | 1 | 785 | 100.22% |
| NIO210521C00037000 | 2021-01-26 3:13PM EST | 37.00 | 25.62 | 25.60 | 26.35 | -1.63 | -5.98% | 5 | 599 | 98.85% |
| NIO210521C00038000 | 2021-01-25 11:12AM EST | 38.00 | 25.60 | 25.00 | 25.45 | 0.00 | - | 1 | 1,120 | 98.41% |
| NIO210521C00039000 | 2021-01-26 3:24PM EST | 39.00 | 24.19 | 24.35 | 24.85 | +0.19 | +0.79% | 32 | 777 | 99.44% |
| NIO210521C00040000 | 2021-01-26 3:52PM EST | 40.00 | 23.68 | 23.55 | 24.00 | -0.09 | -0.38% | 115 | 5,709 | 97.71% |
| NIO210521C00041000 | 2021-01-26 12:32PM EST | 41.00 | 23.05 | 22.90 | 23.50 | +0.30 | +1.32% | 10 | 1,073 | 98.88% |
| NIO210521C00042000 | 2021-01-26 3:31PM EST | 42.00 | 22.15 | 21.55 | 22.65 | -0.55 | -2.42% | 3 | 1,224 | 93.75% |
| NIO210521C00043000 | 2021-01-26 12:25PM EST | 43.00 | 21.30 | 21.60 | 22.00 | -0.64 | -2.92% | 31 | 1,424 | 97.68% |
| NIO210521C00044000 | 2021-01-26 9:54AM EST | 44.00 | 20.65 | 20.85 | 21.35 | -0.40 | -1.90% | 2 | 636 | 96.90% |
| NIO210521C00045000 | 2021-01-26 3:58PM EST | 45.00 | 20.55 | 20.35 | 20.75 | +0.48 | +2.39% | 82 | 3,690 | 97.56% |
| NIO210521C00046000 | 2021-01-26 12:34PM EST | 46.00 | 19.74 | 19.70 | 20.15 | +0.14 | +0.71% | 4 | 955 | 97.25% |
| NIO210521C00047000 | 2021-01-26 11:44AM EST | 47.00 | 18.50 | 19.20 | 19.55 | -0.38 | -2.01% | 8 | 1,052 | 97.56% |
| NIO210521C00048000 | 2021-01-26 3:29PM EST | 48.00 | 18.45 | 18.55 | 19.00 | +0.05 | +0.27% | 15 | 1,316 | 97.22% |
| NIO210521C00049000 | 2021-01-26 9:30AM EST | 49.00 | 18.28 | 18.05 | 18.45 | +0.33 | +1.84% | 1 | 485 | 97.45% |
| NIO210521C00050000 | 2021-01-26 3:54PM EST | 50.00 | 17.55 | 17.55 | 17.95 | -0.15 | -0.85% | 106 | 4,970 | 97.75% |
| NIO210521C00055000 | 2021-01-26 3:08PM EST | 55.00 | 15.00 | 15.10 | 15.45 | -0.08 | -0.53% | 229 | 4,653 | 97.63% |
| NIO210521C00060000 | 2021-01-26 3:59PM EST | 60.00 | 13.20 | 13.05 | 13.35 | -0.10 | -0.75% | 890 | 9,287 | 98.06% |
| NIO210521C00065000 | 2021-01-26 3:56PM EST | 65.00 | 11.35 | 11.35 | 11.55 | -0.05 | -0.44% | 348 | 5,534 | 98.71% |
| NIO210521C00070000 | 2021-01-26 3:24PM EST | 70.00 | 9.70 | 9.85 | 10.00 | -0.15 | -1.52% | 274 | 5,094 | 99.10% |
| NIO210521C00075000 | 2021-01-26 2:54PM EST | 75.00 | 8.50 | 8.55 | 8.75 | -0.25 | -2.86% | 91 | 4,250 | 99.71% |
| NIO210521C00080000 | 2021-01-26 3:53PM EST | 80.00 | 7.50 | 7.45 | 7.65 | -0.05 | -0.66% | 343 | 9,773 | 100.23% |
| NIO210521C00085000 | 2021-01-26 3:36PM EST | 85.00 | 6.50 | 6.45 | 6.70 | +0.05 | +0.78% | 317 | 8,221 | 100.46% |
| NIO210521C00090000 | 2021-01-26 3:02PM EST | 90.00 | 5.65 | 5.55 | 5.85 | -0.02 | -0.35% | 29 | 3,109 | 100.40% |
| NIO210521C00095000 | 2021-01-26 2:47PM EST | 95.00 | 5.00 | 4.95 | 5.20 | +0.05 | +1.01% | 60 | 2,716 | 101.42% |
| NIO210521C00100000 | 2021-01-26 3:39PM EST | 100.00 | 4.50 | 4.40 | 4.55 | +0.01 | +0.22% | 268 | 5,423 | 101.86% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO210521P00003000 | 2021-01-26 3:41PM EST | 3.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 17 | 717 | 226.56% |
| NIO210521P00005000 | 2021-01-26 9:33AM EST | 5.00 | 0.10 | 0.07 | 0.09 | +0.05 | +100.00% | 2 | 793 | 200.00% |
| NIO210521P00010000 | 2021-01-26 3:59PM EST | 10.00 | 0.17 | 0.10 | 0.18 | +0.06 | +54.55% | 10 | 1,733 | 154.69% |
| NIO210521P00012000 | 2021-01-25 3:37PM EST | 12.00 | 0.22 | 0.19 | 0.20 | 0.00 | - | 4 | 726 | 146.68% |
| NIO210521P00013000 | 2021-01-25 1:27PM EST | 13.00 | 0.23 | 0.21 | 0.26 | 0.00 | - | 14 | 5,334 | 143.95% |
| NIO210521P00014000 | 2021-01-20 9:50AM EST | 14.00 | 0.25 | 0.00 | 0.29 | 0.00 | - | 1 | 333 | 126.76% |
| NIO210521P00015000 | 2021-01-26 11:04AM EST | 15.00 | 0.26 | 0.26 | 0.31 | 0.00 | - | 10 | 5,069 | 135.35% |
| NIO210521P00016000 | 2021-01-25 9:55AM EST | 16.00 | 0.20 | 0.28 | 0.38 | 0.00 | - | 1 | 1,655 | 132.81% |
| NIO210521P00017000 | 2021-01-25 11:35AM EST | 17.00 | 0.22 | 0.22 | 0.38 | 0.00 | - | 30 | 3,010 | 124.81% |
| NIO210521P00018000 | 2021-01-25 10:22AM EST | 18.00 | 0.24 | 0.33 | 0.44 | 0.00 | - | 1 | 812 | 125.20% |
| NIO210521P00019000 | 2021-01-25 2:30PM EST | 19.00 | 0.37 | 0.27 | 0.45 | 0.00 | - | 1 | 3,347 | 118.46% |
| NIO210521P00020000 | 2021-01-26 1:50PM EST | 20.00 | 0.45 | 0.43 | 0.50 | +0.05 | +12.50% | 13 | 8,459 | 119.43% |
| NIO210521P00021000 | 2021-01-25 2:25PM EST | 21.00 | 0.50 | 0.40 | 0.71 | 0.00 | - | 8 | 2,522 | 118.95% |
| NIO210521P00022000 | 2021-01-25 11:27AM EST | 22.00 | 0.44 | 0.47 | 0.79 | 0.00 | - | 5 | 2,593 | 117.38% |
| NIO210521P00023000 | 2021-01-25 11:24AM EST | 23.00 | 0.51 | 0.28 | 0.92 | 0.00 | - | 4 | 297 | 111.43% |
| NIO210521P00024000 | 2021-01-25 2:27PM EST | 24.00 | 0.70 | 0.44 | 0.85 | 0.00 | - | 10 | 388 | 108.79% |
| NIO210521P00025000 | 2021-01-26 11:28AM EST | 25.00 | 0.80 | 0.72 | 0.90 | +0.01 | +1.27% | 15 | 3,778 | 110.25% |
| NIO210521P00026000 | 2021-01-25 11:28AM EST | 26.00 | 0.75 | 0.69 | 1.03 | 0.00 | - | 4 | 799 | 107.52% |
| NIO210521P00027000 | 2021-01-25 11:02AM EST | 27.00 | 0.73 | 0.78 | 1.07 | 0.00 | - | 51 | 967 | 105.27% |
| NIO210521P00028000 | 2021-01-26 2:31PM EST | 28.00 | 1.13 | 1.03 | 1.24 | +0.13 | +13.00% | 1 | 951 | 106.84% |
| NIO210521P00029000 | 2021-01-22 9:31AM EST | 29.00 | 1.31 | 1.14 | 1.29 | 0.00 | - | 1 | 457 | 104.64% |
| NIO210521P00030000 | 2021-01-26 3:05PM EST | 30.00 | 1.40 | 1.31 | 1.47 | +0.07 | +5.26% | 20 | 11,146 | 104.59% |
| NIO210521P00031000 | 2021-01-22 11:05AM EST | 31.00 | 1.55 | 1.49 | 1.55 | 0.00 | - | 2 | 705 | 103.27% |
| NIO210521P00032000 | 2021-01-26 12:22PM EST | 32.00 | 1.71 | 1.52 | 1.75 | +0.07 | +4.27% | 1 | 1,874 | 101.56% |
| NIO210521P00033000 | 2021-01-25 10:01AM EST | 33.00 | 1.50 | 1.80 | 1.94 | 0.00 | - | 2 | 1,224 | 102.00% |
| NIO210521P00034000 | 2021-01-25 10:46AM EST | 34.00 | 1.72 | 1.96 | 2.22 | 0.00 | - | 3 | 1,333 | 101.83% |
| NIO210521P00035000 | 2021-01-26 1:49PM EST | 35.00 | 2.30 | 2.20 | 2.35 | +0.10 | +4.55% | 15 | 3,538 | 100.88% |
| NIO210521P00036000 | 2021-01-26 12:38PM EST | 36.00 | 2.50 | 2.44 | 2.65 | +0.30 | +13.64% | 8 | 2,543 | 101.07% |
| NIO210521P00037000 | 2021-01-25 9:56AM EST | 37.00 | 2.20 | 2.61 | 2.88 | 0.00 | - | 2 | 1,584 | 100.02% |
| NIO210521P00038000 | 2021-01-26 3:40PM EST | 38.00 | 3.05 | 2.96 | 3.05 | 0.00 | - | 11 | 1,581 | 99.66% |
| NIO210521P00039000 | 2021-01-25 11:20AM EST | 39.00 | 3.26 | 3.20 | 3.35 | +0.01 | +0.31% | 5 | 1,328 | 99.27% |
| NIO210521P00040000 | 2021-01-26 2:45PM EST | 40.00 | 3.70 | 3.45 | 3.65 | +0.16 | +4.52% | 8 | 6,953 | 98.78% |
| NIO210521P00041000 | 2021-01-25 2:09PM EST | 41.00 | 3.89 | 3.80 | 4.00 | 0.00 | - | 15 | 1,413 | 99.00% |
| NIO210521P00042000 | 2021-01-26 11:58AM EST | 42.00 | 4.40 | 4.10 | 4.30 | +0.15 | +3.53% | 6 | 1,675 | 98.49% |
| NIO210521P00043000 | 2021-01-26 10:13AM EST | 43.00 | 4.75 | 4.45 | 4.65 | +0.20 | +4.40% | 2 | 2,425 | 98.36% |
| NIO210521P00044000 | 2021-01-25 3:58PM EST | 44.00 | 4.95 | 4.80 | 5.05 | 0.00 | - | 68 | 3,892 | 98.35% |
| NIO210521P00045000 | 2021-01-26 3:48PM EST | 45.00 | 5.40 | 5.20 | 5.40 | +0.16 | +3.05% | 42 | 3,544 | 98.18% |
| NIO210521P00046000 | 2021-01-26 10:15AM EST | 46.00 | 5.88 | 5.60 | 5.80 | +0.18 | +3.16% | 3 | 550 | 98.12% |
| NIO210521P00047000 | 2021-01-26 2:00PM EST | 47.00 | 6.25 | 6.00 | 6.20 | +0.05 | +0.81% | 151 | 883 | 97.90% |
| NIO210521P00048000 | 2021-01-26 2:41PM EST | 48.00 | 6.62 | 6.45 | 6.65 | +0.07 | +1.07% | 3 | 977 | 98.02% |
| NIO210521P00049000 | 2021-01-26 2:22PM EST | 49.00 | 7.10 | 6.85 | 7.10 | 0.00 | - | 3 | 1,562 | 97.78% |
| NIO210521P00050000 | 2021-01-26 1:54PM EST | 50.00 | 7.55 | 7.35 | 7.50 | -0.05 | -0.66% | 311 | 13,448 | 97.63% |
| NIO210521P00055000 | 2021-01-26 3:32PM EST | 55.00 | 10.05 | 9.75 | 10.05 | -0.15 | -1.47% | 39 | 2,901 | 97.11% |
| NIO210521P00060000 | 2021-01-26 10:45AM EST | 60.00 | 13.33 | 12.80 | 12.95 | +0.38 | +2.93% | 5 | 823 | 97.95% |
| NIO210521P00065000 | 2021-01-26 10:40AM EST | 65.00 | 16.50 | 16.00 | 16.20 | +0.10 | +0.61% | 1 | 295 | 98.41% |
| NIO210521P00070000 | 2021-01-26 2:21PM EST | 70.00 | 19.75 | 19.40 | 19.65 | 0.00 | - | 156 | 215 | 98.45% |
| NIO210521P00075000 | 2021-01-26 9:49AM EST | 75.00 | 23.55 | 23.15 | 23.40 | +1.90 | +8.78% | 10 | 107 | 99.24% |
| NIO210521P00080000 | 2021-01-25 9:48AM EST | 80.00 | 25.05 | 27.05 | 27.40 | 0.00 | - | 2 | 315 | 100.13% |
| NIO210521P00085000 | 2021-01-26 10:18AM EST | 85.00 | 31.76 | 31.10 | 31.45 | -1.95 | -5.78% | 81 | 107 | 100.56% |
| NIO210521P00090000 | 2021-01-14 10:14AM EST | 90.00 | 35.14 | 35.30 | 36.20 | 0.00 | - | 1 | 2 | 103.32% |
| NIO210521P00095000 | 2021-01-21 11:08AM EST | 95.00 | 41.25 | 39.50 | 40.05 | 0.00 | - | 1 | 6 | 101.54% |
| NIO210521P00100000 | 2021-01-25 12:42PM EST | 100.00 | 44.50 | 43.95 | 44.40 | 0.00 | - | 5 | 8 | 101.98% |
© 2021 Verizon Media. All rights reserved.
