Advertisement
Advertisement
U.S. Markets close in 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

NIO Inc. (NIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.70-1.25 (-4.04%)
As of 03:43PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO221216C000010002021-12-31 3:13PM EST1.0030.6027.8531.500.00-4693581.25%
NIO221216C000020002021-11-30 3:40PM EST2.0037.3528.4033.000.00-190.00%
NIO221216C000030002021-11-10 6:56AM EST3.0040.2029.3033.000.00-1250.00%
NIO221216C000040002021-12-22 1:42PM EST4.0025.8024.7528.500.00-114182.81%
NIO221216C000050002021-12-22 9:43AM EST5.0024.7524.7527.500.00-1187187.21%
NIO221216C000080002021-12-29 9:30AM EST8.0022.0021.5524.500.00-5139132.13%
NIO221216C000100002022-01-05 3:34PM EST10.0020.7020.2521.10-3.30-13.75%20655100.20%
NIO221216C000120002021-12-30 12:07PM EST12.0020.4017.6019.800.00-127085.94%
NIO221216C000150002022-01-05 12:53PM EST15.0016.9515.9017.35-1.30-7.12%31,72486.96%
NIO221216C000170002022-01-05 1:39PM EST17.0015.6014.4515.40-1.80-10.34%175279.81%
NIO221216C000200002022-01-05 3:55PM EST20.0012.5910.7013.10-1.41-10.07%52,10063.04%
NIO221216C000220002022-01-04 3:03PM EST22.0012.7010.8012.850.00-1079676.76%
NIO221216C000250002022-01-05 3:56PM EST25.009.159.359.70-1.75-16.06%91,57467.75%
NIO221216C000270002022-01-05 10:53AM EST27.009.307.909.30-0.45-4.62%122,16867.55%
NIO221216C000300002022-01-05 3:35PM EST30.007.207.157.45-1.10-13.25%342,68066.58%
NIO221216C000320002022-01-05 3:59PM EST32.006.566.356.95-1.09-14.25%1095067.04%
NIO221216C000350002022-01-05 3:09PM EST35.005.605.505.85-0.80-12.50%643,63866.53%
NIO221216C000370002022-01-05 2:14PM EST37.005.304.955.40-0.30-5.36%41,09966.85%
NIO221216C000400002022-01-05 3:44PM EST40.004.454.254.65-0.57-11.35%663,60066.65%
NIO221216C000420002022-01-05 1:59PM EST42.004.353.904.20-0.25-5.43%51,81566.74%
NIO221216C000450002022-01-05 3:47PM EST45.003.603.403.75-0.65-15.29%93,18067.33%
NIO221216C000470002022-01-05 11:39AM EST47.003.503.103.50-0.90-20.45%145567.72%
NIO221216C000500002022-01-05 3:56PM EST50.003.032.803.10-0.32-9.55%213,29168.42%
NIO221216C000550002022-01-05 2:45PM EST55.002.452.222.67-0.30-10.91%232,89169.21%
NIO221216C000600002022-01-05 3:30PM EST60.002.142.002.36-0.23-9.70%34,74671.44%
NIO221216C000650002022-01-05 9:45AM EST65.002.081.462.00+0.04+1.96%75,27470.58%
NIO221216C000700002022-01-04 12:49PM EST70.001.861.351.880.00-65,19173.05%
NIO221216C000750002022-01-05 3:02PM EST75.001.401.231.62-0.25-15.15%162,64774.02%
NIO221216C000800002022-01-05 12:39PM EST80.001.350.881.55-0.09-6.25%12,48774.17%
NIO221216C000850002022-01-05 1:27PM EST85.001.130.891.49-0.06-5.04%101,42876.71%
NIO221216C000900002022-01-05 1:27PM EST90.000.991.011.68-0.89-47.34%897581.79%
NIO221216C000950002022-01-05 2:08PM EST95.000.950.691.40-0.38-28.57%11,32279.49%
NIO221216C001000002022-01-05 1:46PM EST100.001.010.951.15-0.14-12.17%2910,71781.93%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO221216P000010002022-01-04 12:26PM EST1.000.040.010.000.00-15,508128.13%
NIO221216P000020002022-01-04 10:33AM EST2.000.070.010.110.00-2616136.72%
NIO221216P000030002022-01-05 1:08PM EST3.000.100.090.20-0.02-16.67%2804132.81%
NIO221216P000040002021-11-10 6:57AM EST4.000.160.052.270.00-22253198.63%
NIO221216P000050002021-12-27 2:22PM EST5.000.210.120.550.00-25,063121.29%
NIO221216P000080002021-12-20 3:21PM EST8.000.440.190.000.00-31,74870.31%
NIO221216P000100002021-12-16 12:20PM EST10.000.470.410.900.00-12,99889.06%
NIO221216P000120002021-12-27 12:34PM EST12.000.660.600.990.00-142480.08%
NIO221216P000150002022-01-03 10:02AM EST15.001.071.001.200.00-13,92870.26%
NIO221216P000170002022-01-05 3:45PM EST17.001.551.361.74+0.11+7.64%283768.36%
NIO221216P000200002022-01-05 3:46PM EST20.002.352.212.50+0.25+11.90%42,52865.21%
NIO221216P000220002022-01-05 3:35PM EST22.003.102.923.20+0.37+13.55%21,72663.99%
NIO221216P000250002022-01-05 9:33AM EST25.004.004.254.45+0.25+6.67%42,28362.77%
NIO221216P000270002022-01-05 2:18PM EST27.005.055.255.55+0.20+4.12%71,44062.67%
NIO221216P000300002022-01-05 2:18PM EST30.006.706.957.20+0.35+5.51%119,27361.77%
NIO221216P000320002022-01-05 10:39AM EST32.007.838.208.50+0.21+2.76%58,61361.67%
NIO221216P000350002022-01-05 1:22PM EST35.009.6510.2510.55+0.15+1.58%14,55861.47%
NIO221216P000370002022-01-05 2:24PM EST37.0011.6011.7013.15+0.90+8.41%11,93666.43%
NIO221216P000400002022-01-05 3:44PM EST40.0014.1214.0514.90+1.92+15.74%14,88664.22%
NIO221216P000420002022-01-05 2:59PM EST42.0015.5015.6517.75+1.45+10.32%11,07969.93%
NIO221216P000450002022-01-05 1:25PM EST45.0017.5217.9018.65+1.47+9.16%11,52361.69%
NIO221216P000470002022-01-05 1:27PM EST47.0019.2019.5521.50+1.70+9.71%264667.07%
NIO221216P000500002022-01-03 11:53AM EST50.0020.5522.4023.300.00-701,59964.45%
NIO221216P000550002022-01-05 3:38PM EST55.0027.2026.5527.60+2.25+9.02%290161.84%
NIO221216P000600002022-01-05 2:48PM EST60.0031.3031.3532.60+1.33+4.44%521165.58%
NIO221216P000650002022-01-03 9:32AM EST65.0033.2036.0037.700.00-27468.38%
NIO221216P000700002021-12-27 3:48PM EST70.0041.2440.7043.700.00-110976.73%
NIO221216P000750002021-12-21 11:48AM EST75.0046.6045.6047.550.00-116572.00%
NIO221216P000800002021-12-30 10:20AM EST80.0051.6050.7052.100.00-110172.49%
NIO221216P000850002021-12-23 3:51PM EST85.0055.9155.5556.350.00-127867.19%
NIO221216P000900002021-12-29 1:18PM EST90.0062.5860.0561.950.00-13470.78%
NIO221216P000950002021-11-01 1:14PM EST95.0056.1557.6058.950.00-21440.00%
NIO221216P001000002021-12-29 1:18PM EST100.0072.5869.8071.800.00-4629770.80%
Advertisement
Advertisement