NIO - NIO Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO200131C000005002020-01-08 1:46PM EST0.502.953.955.100.00--102,537.50%
NIO200131C000010002020-01-09 2:59PM EST1.002.483.703.950.00-22131,065.63%
NIO200131C000015002020-01-23 10:15AM EST1.503.153.203.450.00-210793.75%
NIO200131C000020002020-01-23 1:13PM EST2.002.672.852.920.00-848684.38%
NIO200131C000025002020-01-22 12:05PM EST2.502.192.352.420.00-4253535.94%
NIO200131C000030002020-01-24 9:37AM EST3.001.901.861.910.00-14,069417.19%
NIO200131C000035002020-01-23 3:15PM EST3.501.351.391.420.00-6302,087326.56%
NIO200131C000040002020-01-24 9:43AM EST4.001.000.950.97+0.01+1.01%1662,290259.38%
NIO200131C000045002020-01-24 9:50AM EST4.500.590.580.59-0.02-3.28%6566,060214.84%
NIO200131C000050002020-01-24 9:50AM EST5.000.330.330.34-0.03-8.33%1,45912,527197.66%
NIO200131C000055002020-01-24 9:51AM EST5.500.190.180.19-0.01-5.00%7719,426192.19%
NIO200131C000060002020-01-24 9:50AM EST6.000.100.100.11-0.02-16.67%28011,288193.75%
NIO200131C000065002020-01-24 9:35AM EST6.500.070.060.070.00-13930200.00%
NIO200131C000070002020-01-24 9:44AM EST7.000.040.040.05-0.01-20.00%851,606212.50%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO200131P000005002020-01-23 2:02PM EST0.500.010.000.010.00-40569750.00%
NIO200131P000010002020-01-16 2:01PM EST1.000.030.000.010.00-51,537525.00%
NIO200131P000015002020-01-09 2:38PM EST1.500.030.000.010.00-32,285387.50%
NIO200131P000020002020-01-21 12:48PM EST2.000.010.010.010.00-863,012325.00%
NIO200131P000025002020-01-23 10:07AM EST2.500.010.000.030.00-553,764262.50%
NIO200131P000030002020-01-24 9:39AM EST3.000.010.010.02-0.01-50.00%119,552193.75%
NIO200131P000035002020-01-24 9:36AM EST3.500.040.030.040.00-1466,495165.63%
NIO200131P000040002020-01-24 9:51AM EST4.000.090.090.10-0.02-18.18%4706,196146.88%
NIO200131P000045002020-01-24 9:47AM EST4.500.230.220.23-0.02-8.00%5923,104127.34%
NIO200131P000050002020-01-24 9:48AM EST5.000.470.460.47-0.03-6.00%1925,955105.47%
NIO200131P000055002020-01-24 9:37AM EST5.500.810.820.83+0.02+2.53%84960.00%
NIO200131P000060002020-01-23 3:59PM EST6.001.221.241.250.00-1742210.00%
NIO200131P000065002020-01-23 3:43PM EST6.501.681.681.730.00-26910.00%
NIO200131P000070002020-01-23 3:46PM EST7.002.142.112.290.00-89290.00%