Advertisement
Advertisement
U.S. Markets close in 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

NIO Inc. (NIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.69-1.26 (-4.07%)
As of 03:51PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO230120C000030002021-12-30 2:48PM EST3.0030.0225.1029.500.00-3444178.22%
NIO230120C000040002021-12-30 12:30PM EST4.0027.2524.0528.500.00-174150.78%
NIO230120C000050002022-01-04 10:33AM EST5.0026.6523.0527.500.00-1219132.62%
NIO230120C000080002022-01-04 3:40PM EST8.0023.6621.3024.800.00-15158126.90%
NIO230120C000100002022-01-05 2:23PM EST10.0021.2520.5021.80-2.05-8.80%752,836109.38%
NIO230120C000130002021-12-30 3:12PM EST13.0020.3017.6518.800.00-142887.89%
NIO230120C000150002022-01-05 2:06PM EST15.0017.3416.0017.25-1.66-8.74%21,50882.86%
NIO230120C000170002022-01-05 12:38PM EST17.0015.7014.6516.15-1.50-8.72%765783.35%
NIO230120C000200002022-01-05 2:59PM EST20.0013.0012.7513.15-1.20-8.45%463,69173.63%
NIO230120C000220002022-01-05 2:18PM EST22.0012.0011.0511.80-0.80-6.25%21,44668.56%
NIO230120C000250002022-01-05 3:49PM EST25.009.959.609.90-1.25-11.16%3735,04166.77%
NIO230120C000270002022-01-05 3:56PM EST27.008.878.609.05-1.28-12.61%951,97366.44%
NIO230120C000300002022-01-05 3:58PM EST30.007.657.507.75-1.01-11.66%22713,14766.26%
NIO230120C000320002022-01-05 3:56PM EST32.006.926.757.05-0.93-11.85%964,90065.97%
NIO230120C000350002022-01-05 3:59PM EST35.006.005.806.20-0.85-12.41%48120,24466.08%
NIO230120C000370002022-01-05 3:58PM EST37.005.455.405.60-0.75-12.10%1065,68866.36%
NIO230120C000400002022-01-05 3:58PM EST40.004.804.754.95-0.65-11.93%54925,32266.83%
NIO230120C000420002022-01-05 3:25PM EST42.004.404.254.50-0.65-12.87%137,00366.31%
NIO230120C000450002022-01-05 3:48PM EST45.004.003.754.05-0.54-11.89%13815,98466.94%
NIO230120C000470002022-01-05 2:58PM EST47.003.603.503.70-0.56-13.46%332,59867.16%
NIO230120C000500002022-01-05 3:59PM EST50.003.303.253.30-0.40-10.81%30224,70268.14%
NIO230120C000550002022-01-05 3:57PM EST55.002.752.642.95-0.40-12.70%1039,86269.31%
NIO230120C000600002022-01-05 3:37PM EST60.002.342.352.49-0.41-14.91%26621,91370.48%
NIO230120C000650002022-01-05 3:49PM EST65.001.971.852.11-0.39-16.53%9212,53770.04%
NIO230120C000700002022-01-05 2:58PM EST70.001.941.652.15-0.21-9.77%8711,24272.93%
NIO230120C000750002022-01-05 9:33AM EST75.001.771.462.05-0.24-11.94%107,07574.63%
NIO230120C000800002022-01-05 3:45PM EST80.001.601.411.72-0.15-8.57%5118,21675.37%
NIO230120C000850002022-01-05 12:39PM EST85.001.451.301.63-0.10-6.45%14,17476.88%
NIO230120C000900002022-01-05 3:27PM EST90.001.271.301.43-0.25-16.45%476,93378.10%
NIO230120C000950002022-01-05 2:39PM EST95.001.341.021.45-0.05-3.60%25,80878.61%
NIO230120C001000002022-01-05 3:59PM EST100.001.131.131.14-0.14-11.02%40347,12079.32%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO230120P000030002022-01-04 12:51PM EST3.000.120.110.120.00-83,125121.09%
NIO230120P000040002021-12-03 1:47PM EST4.000.150.031.200.00-110677152.93%
NIO230120P000050002022-01-04 1:31PM EST5.000.230.150.000.00-18,24487.11%
NIO230120P000080002022-01-05 3:45PM EST8.000.360.300.37-0.01-2.70%424,08585.16%
NIO230120P000100002021-12-31 9:51AM EST10.000.450.500.960.00-53,87187.35%
NIO230120P000130002021-12-23 10:35AM EST13.000.650.691.200.00-1148874.22%
NIO230120P000150002022-01-05 10:24AM EST15.001.151.041.30+0.09+8.49%17,57668.26%
NIO230120P000170002022-01-05 2:59PM EST17.001.541.481.93+0.05+3.36%51,24167.60%
NIO230120P000200002022-01-05 3:04PM EST20.002.302.322.56+0.05+2.22%812,92563.14%
NIO230120P000220002022-01-04 3:56PM EST22.002.713.153.350.00-173,21263.04%
NIO230120P000250002022-01-05 3:57PM EST25.004.554.454.65+0.50+12.35%1,0437,95561.69%
NIO230120P000270002022-01-05 3:43PM EST27.005.555.405.65+0.54+10.78%5015,85560.74%
NIO230120P000300002022-01-05 3:25PM EST30.007.257.157.45+0.63+9.52%2018,79560.69%
NIO230120P000320002022-01-05 3:05PM EST32.008.508.408.75+0.56+7.05%519,82060.55%
NIO230120P000350002022-01-05 3:59PM EST35.0010.6010.5010.80+0.85+8.72%7223,49360.55%
NIO230120P000370002022-01-05 1:02PM EST37.0011.6011.9512.30+1.24+11.97%1518,14060.63%
NIO230120P000400002022-01-05 3:59PM EST40.0014.4014.2514.50+1.02+7.62%1110,93660.18%
NIO230120P000420002022-01-05 1:52PM EST42.0015.4515.9516.25+0.94+6.48%36,55961.30%
NIO230120P000450002022-01-05 10:17AM EST45.0018.0018.2019.05+0.50+2.86%15,65561.82%
NIO230120P000470002022-01-04 2:30PM EST47.0019.1219.8520.750.00-11,76361.67%
NIO230120P000500002022-01-05 2:30PM EST50.0022.1022.6023.65+0.38+1.75%10010,39563.89%
NIO230120P000550002022-01-05 12:52PM EST55.0026.5027.0528.10-1.29-4.64%61,40564.09%
NIO230120P000600002022-01-05 3:23PM EST60.0032.2031.6033.05+1.70+5.57%35,70266.26%
NIO230120P000650002022-01-04 2:31PM EST65.0035.2536.1537.200.00-12,67162.74%
NIO230120P000700002021-12-28 2:07PM EST70.0041.7741.0042.200.00-11,18665.41%
NIO230120P000750002021-12-02 10:30AM EST75.0040.5044.0545.000.00-41970.00%
NIO230120P000800002022-01-05 10:03AM EST80.0050.0050.8551.40+1.85+3.84%136964.36%
NIO230120P000850002022-01-03 11:49AM EST85.0052.5555.6056.400.00-142964.70%
NIO230120P000900002022-01-03 2:56PM EST90.0057.7560.6061.350.00-167766.65%
NIO230120P000950002021-12-08 10:33AM EST95.0062.7065.5566.300.00-123067.87%
NIO230120P001000002022-01-03 11:09AM EST100.0067.5070.3571.100.00-21,13265.19%
Advertisement
Advertisement