Advertisement
Advertisement
U.S. markets open in 4 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.73+1.24 (+8.01%)
At close: 04:03PM EDT
16.96 +0.23 (+1.37%)
Pre-Market: 05:01AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO221007C000100002022-10-04 1:56PM EDT10.006.790.000.000.00-300.00%
NIO221007C000105002022-09-30 9:41AM EDT10.505.010.000.000.00-200.00%
NIO221007C000110002022-10-04 12:00PM EDT11.005.740.000.000.00-600.00%
NIO221007C000115002022-09-30 9:55AM EDT11.504.300.000.000.00-200.00%
NIO221007C000120002022-10-04 12:09PM EDT12.004.650.000.000.00-900.00%
NIO221007C000125002022-10-04 12:10PM EDT12.504.050.000.000.00-400.00%
NIO221007C000130002022-10-04 12:41PM EDT13.003.650.000.000.00-1400.00%
NIO221007C000135002022-10-04 10:09AM EDT13.503.050.000.000.00-10700.00%
NIO221007C000140002022-10-04 3:58PM EDT14.002.710.000.000.00-45000.00%
NIO221007C000145002022-10-04 1:19PM EDT14.501.960.000.000.00-19400.00%
NIO221007C000150002022-10-04 3:57PM EDT15.001.750.000.000.00-69700.00%
NIO221007C000155002022-10-04 3:59PM EDT15.501.300.000.000.00-1,70300.00%
NIO221007C000160002022-10-04 3:59PM EDT16.000.890.000.000.00-5,24800.00%
NIO221007C000165002022-10-04 3:59PM EDT16.500.570.000.000.00-11,86400.00%
NIO221007C000170002022-10-04 3:59PM EDT17.000.320.000.000.00-15,73906.25%
NIO221007C000175002022-10-04 3:59PM EDT17.500.150.000.000.00-7,830012.50%
NIO221007C000180002022-10-04 3:59PM EDT18.000.070.000.000.00-8,302025.00%
NIO221007C000185002022-10-04 3:59PM EDT18.500.040.000.000.00-4,401025.00%
NIO221007C000190002022-10-04 3:56PM EDT19.000.030.000.000.00-1,247050.00%
NIO221007C000195002022-10-04 3:58PM EDT19.500.020.000.000.00-576050.00%
NIO221007C000200002022-10-04 3:48PM EDT20.000.020.000.000.00-1,169050.00%
NIO221007C000205002022-10-04 3:40PM EDT20.500.010.000.000.00-83050.00%
NIO221007C000210002022-10-04 3:03PM EDT21.000.010.000.000.00-339050.00%
NIO221007C000215002022-10-04 3:26PM EDT21.500.020.000.000.00-652050.00%
NIO221007C000220002022-10-04 3:52PM EDT22.000.010.000.000.00-730050.00%
NIO221007C000225002022-10-04 12:16PM EDT22.500.010.000.000.00-108050.00%
NIO221007C000230002022-10-04 12:58PM EDT23.000.010.000.000.00-9050.00%
NIO221007C000235002022-10-04 10:16AM EDT23.500.010.000.000.00-6050.00%
NIO221007C000240002022-10-04 3:43PM EDT24.000.020.000.000.00-73050.00%
NIO221007C000245002022-10-04 12:58PM EDT24.500.010.000.000.00-6050.00%
NIO221007C000250002022-10-04 3:44PM EDT25.000.010.000.000.00-6050.00%
NIO221007C000255002022-10-03 3:11PM EDT25.500.010.000.000.00-4050.00%
NIO221007C000260002022-10-04 12:29PM EDT26.000.010.000.000.00-52050.00%
NIO221007C000265002022-10-03 3:11PM EDT26.500.010.000.000.00-2050.00%
NIO221007C000270002022-10-04 12:58PM EDT27.000.010.000.000.00-5050.00%
NIO221007C000275002022-09-29 11:10AM EDT27.500.010.000.000.00--050.00%
NIO221007C000280002022-10-03 3:10PM EDT28.000.010.000.000.00-2050.00%
NIO221007C000290002022-10-03 3:10PM EDT29.000.010.000.000.00-1050.00%
NIO221007C000300002022-10-04 12:42PM EDT30.000.010.000.000.00-1050.00%
NIO221007C000310002022-09-22 3:22PM EDT31.000.020.000.000.00-2050.00%
NIO221007C000350002022-10-03 9:33AM EDT35.000.010.000.000.00-20050.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO221007P000050002022-10-03 9:32AM EDT5.000.020.000.000.00-1050.00%
NIO221007P000100002022-10-04 12:48PM EDT10.000.010.000.000.00-10050.00%
NIO221007P000105002022-10-03 10:01AM EDT10.500.010.000.000.00-103050.00%
NIO221007P000110002022-10-03 11:36AM EDT11.000.010.000.000.00-231050.00%
NIO221007P000115002022-10-03 11:29AM EDT11.500.020.000.000.00-94050.00%
NIO221007P000120002022-10-04 2:52PM EDT12.000.010.000.000.00-248050.00%
NIO221007P000125002022-10-04 1:41PM EDT12.500.010.000.000.00-25050.00%
NIO221007P000130002022-10-04 12:16PM EDT13.000.020.000.000.00-39050.00%
NIO221007P000135002022-10-04 2:05PM EDT13.500.020.000.000.00-139050.00%
NIO221007P000140002022-10-04 3:58PM EDT14.000.020.000.000.00-357050.00%
NIO221007P000145002022-10-04 3:44PM EDT14.500.040.000.000.00-671050.00%
NIO221007P000150002022-10-04 3:57PM EDT15.000.060.000.000.00-2,618025.00%
NIO221007P000155002022-10-04 3:56PM EDT15.500.110.000.000.00-1,467025.00%
NIO221007P000160002022-10-04 3:59PM EDT16.000.200.000.000.00-4,133012.50%
NIO221007P000165002022-10-04 3:59PM EDT16.500.360.000.000.00-5,32606.25%
NIO221007P000170002022-10-04 3:59PM EDT17.000.610.000.000.00-2,96000.00%
NIO221007P000175002022-10-04 3:27PM EDT17.500.970.000.000.00-48300.00%
NIO221007P000180002022-10-04 3:52PM EDT18.001.380.000.000.00-31900.00%
NIO221007P000185002022-10-04 2:31PM EDT18.501.860.000.000.00-2100.00%
NIO221007P000190002022-10-04 1:32PM EDT19.002.470.000.000.00-800.00%
NIO221007P000195002022-10-04 9:30AM EDT19.503.180.000.000.00-300.00%
NIO221007P000200002022-10-04 1:57PM EDT20.003.300.000.000.00-2100.00%
NIO221007P000205002022-10-03 9:58AM EDT20.504.900.000.000.00-100.00%
NIO221007P000210002022-10-04 11:57AM EDT21.004.320.000.000.00-1200.00%
NIO221007P000215002022-10-03 3:38PM EDT21.505.930.000.000.00-100.00%
NIO221007P000220002022-10-03 2:22PM EDT22.006.440.000.000.00-2700.00%
NIO221007P000225002022-09-30 2:08PM EDT22.506.720.000.000.00-1000.00%
NIO221007P000230002022-10-03 10:39AM EDT23.007.150.000.000.00-1100.00%
NIO221007P000235002022-09-23 2:12PM EDT23.506.000.000.000.00-600.00%
NIO221007P000240002022-09-29 9:43AM EDT24.007.150.000.000.00-100.00%
NIO221007P000245002022-09-29 10:41AM EDT24.508.510.000.000.00-100.00%
NIO221007P000250002022-09-27 10:26AM EDT25.007.400.000.000.00-100.00%
NIO221007P000255002022-09-22 12:59PM EDT25.507.250.000.000.00--00.00%
NIO221007P000260002022-09-22 9:47AM EDT26.006.850.000.000.00-200.00%
NIO221007P000270002022-09-21 1:40PM EDT27.008.330.000.000.00-200.00%
NIO221007P000300002022-09-21 12:14PM EDT30.0011.330.000.000.00--00.00%
NIO221007P000350002022-09-21 12:49PM EDT35.0016.250.000.000.00-200.00%
Advertisement
Advertisement