U.S. markets open in 2 hours 27 minutes

NIO Limited (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.99+4.48 (+16.28%)
At close: 4:02PM EDT

31.31 -0.66 (-2.06%)
Before hours: 7:03AM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO201030C000020002020-10-29 2:15PM EDT2.0029.470.000.000.00-7110.00%
NIO201030C000025002020-10-26 9:37AM EDT2.5024.480.000.000.00-170.00%
NIO201030C000035002020-10-19 12:46PM EDT3.5024.400.000.000.00-200.00%
NIO201030C000040002020-10-29 3:16PM EDT4.0027.750.000.000.00-910.00%
NIO201030C000060002020-10-05 12:00PM EDT6.0022.200.000.000.00-500.00%
NIO201030C000070002020-10-23 10:10AM EDT7.0020.250.000.000.00-100.00%
NIO201030C000080002020-10-27 10:35AM EDT8.0019.570.000.000.00-200.00%
NIO201030C000090002020-10-26 9:35AM EDT9.0018.060.000.000.00-300.00%
NIO201030C000100002020-10-29 2:02PM EDT10.0021.400.000.000.00-16430.00%
NIO201030C000110002020-10-28 3:53PM EDT11.0016.550.000.000.00-4600.00%
NIO201030C000120002020-10-27 3:57PM EDT12.0016.850.000.000.00-220.00%
NIO201030C000130002020-10-20 2:20PM EDT13.0014.750.000.000.00-650.00%
NIO201030C000135002020-10-27 11:19AM EDT13.5015.550.000.000.00-100.00%
NIO201030C000140002020-10-29 12:45PM EDT14.0016.350.000.000.00-200.00%
NIO201030C000145002020-10-26 3:16PM EDT14.5012.760.000.000.00-1060.00%
NIO201030C000150002020-10-26 1:30PM EDT15.0015.100.000.000.00-500.00%
NIO201030C000155002020-10-29 9:32AM EDT15.5013.150.000.000.00-300.00%
NIO201030C000160002020-10-27 3:13PM EDT16.0011.870.000.000.00-200.00%
NIO201030C000165002020-10-26 1:01PM EDT16.5011.870.000.000.00-100.00%
NIO201030C000170002020-10-29 12:55PM EDT17.0013.400.000.000.00-211110.00%
NIO201030C000175002020-10-29 1:55PM EDT17.5013.800.000.000.00-5920.00%
NIO201030C000180002020-10-29 11:29AM EDT18.0011.960.000.000.00-17730.00%
NIO201030C000185002020-10-29 9:46AM EDT18.5013.200.000.000.00-600.00%
NIO201030C000190002020-10-29 3:10PM EDT19.0012.900.000.000.00-564340.00%
NIO201030C000195002020-10-29 10:17AM EDT19.5012.590.000.000.00-151040.00%
NIO201030C000200002020-10-29 3:46PM EDT20.0012.000.000.000.00-742,4300.00%
NIO201030C000205002020-10-29 3:56PM EDT20.5011.580.000.000.00-2800.00%
NIO201030C000210002020-10-29 3:51PM EDT21.0011.000.000.000.00-13500.00%
NIO201030C000215002020-10-29 3:50PM EDT21.5010.600.000.000.00-286700.00%
NIO201030C000220002020-10-29 3:58PM EDT22.0010.100.000.000.00-1981,0070.00%
NIO201030C000225002020-10-29 3:02PM EDT22.509.250.000.000.00-5900.00%
NIO201030C000230002020-10-29 3:56PM EDT23.009.100.000.000.00-8182,3190.00%
NIO201030C000240002020-10-29 3:41PM EDT24.008.000.000.000.00-7232,0160.00%
NIO201030C000250002020-10-29 3:58PM EDT25.006.900.000.000.00-7,02500.00%
NIO201030C000260002020-10-29 3:55PM EDT26.006.100.000.000.00-4,5584,4850.00%
NIO201030C000270002020-10-29 3:59PM EDT27.004.950.000.000.00-11,47100.00%
NIO201030C000280002020-10-29 3:59PM EDT28.003.900.000.000.00-32,07215,2150.00%
NIO201030C000290002020-10-29 3:59PM EDT29.003.030.000.000.00-50,9329,3800.00%
NIO201030C000300002020-10-29 3:59PM EDT30.002.120.000.000.00-139,19900.00%
NIO201030C000310002020-10-29 3:59PM EDT31.001.290.000.000.00-105,97400.00%
NIO201030C000320002020-10-29 3:59PM EDT32.000.690.000.000.00-91,93200.39%
NIO201030C000330002020-10-29 3:59PM EDT33.000.400.000.000.00-41,832012.50%
NIO201030C000340002020-10-29 3:59PM EDT34.000.250.000.000.00-17,293025.00%
NIO201030C000350002020-10-29 3:59PM EDT35.000.160.000.000.00-17,914050.00%
NIO201030C000360002020-10-29 3:59PM EDT36.000.090.000.000.00-8,184050.00%
NIO201030C000370002020-10-29 3:59PM EDT37.000.060.000.000.00-3,3514,65150.00%
NIO201030C000380002020-10-29 3:58PM EDT38.000.050.000.000.00-2,1832,24750.00%
NIO201030C000390002020-10-29 3:59PM EDT39.000.030.000.000.00-838050.00%
NIO201030C000400002020-10-29 3:58PM EDT40.000.020.000.000.00-3,4104,54550.00%
NIO201030C000410002020-10-29 3:33PM EDT41.000.020.000.000.00-35542050.00%
NIO201030C000420002020-10-29 3:53PM EDT42.000.010.000.000.00-33345850.00%
NIO201030C000430002020-10-29 3:58PM EDT43.000.010.000.000.00-245050.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO201030P000050002020-10-27 3:47PM EDT5.000.010.000.000.00-110050.00%
NIO201030P000055002020-10-21 1:23PM EDT5.500.010.000.000.00-1250.00%
NIO201030P000080002020-10-19 12:11AM EDT8.000.02-0.000.00--150.00%
NIO201030P000090002020-09-29 9:30AM EDT9.000.120.000.000.00--150.00%
NIO201030P000100002020-10-05 12:04PM EDT10.000.010.000.000.00-2050.00%
NIO201030P000110002020-10-26 9:35AM EDT11.000.020.000.000.00-25050.00%
NIO201030P000120002020-10-20 2:26PM EDT12.000.020.000.000.00-15050.00%
NIO201030P000130002020-10-19 10:06AM EDT13.000.020.000.000.00-3046250.00%
NIO201030P000135002020-10-26 1:05PM EDT13.500.020.000.000.00-9129050.00%
NIO201030P000140002020-10-27 12:21PM EDT14.000.010.000.000.00-4150550.00%
NIO201030P000145002020-10-29 11:41AM EDT14.500.020.000.000.00-1050.00%
NIO201030P000150002020-10-26 3:33PM EDT15.000.010.000.000.00-175350.00%
NIO201030P000155002020-10-26 3:33PM EDT15.500.020.000.000.00-49050.00%
NIO201030P000160002020-10-27 9:31AM EDT16.000.020.000.000.00-257950.00%
NIO201030P000165002020-10-29 11:18AM EDT16.500.010.000.000.00-1042850.00%
NIO201030P000170002020-10-29 11:18AM EDT17.000.010.000.000.00-11050.00%
NIO201030P000175002020-10-28 2:00PM EDT17.500.040.000.000.00-1987250.00%
NIO201030P000180002020-10-28 3:48PM EDT18.000.010.000.000.00-25,29550.00%
NIO201030P000185002020-10-28 12:39PM EDT18.500.010.000.000.00-1894850.00%
NIO201030P000190002020-10-29 12:50PM EDT19.000.010.000.000.00-41,30650.00%
NIO201030P000195002020-10-28 3:47PM EDT19.500.010.000.000.00-23050.00%
NIO201030P000200002020-10-29 3:21PM EDT20.000.010.000.000.00-11050.00%
NIO201030P000205002020-10-29 3:08PM EDT20.500.010.000.000.00-1178650.00%
NIO201030P000210002020-10-29 3:04PM EDT21.000.010.000.000.00-610100.00%
NIO201030P000215002020-10-29 1:56PM EDT21.500.010.000.000.00-1663250.00%
NIO201030P000220002020-10-29 3:44PM EDT22.000.010.000.000.00-292,03750.00%
NIO201030P000225002020-10-29 3:09PM EDT22.500.010.000.000.00-103050.00%
NIO201030P000230002020-10-29 3:56PM EDT23.000.010.000.000.00-1,0093,34950.00%
NIO201030P000240002020-10-29 3:44PM EDT24.000.010.000.000.00-2,953050.00%
NIO201030P000250002020-10-29 3:57PM EDT25.000.030.000.000.00-3,73127,98250.00%
NIO201030P000260002020-10-29 3:57PM EDT26.000.030.000.000.00-6,185050.00%
NIO201030P000270002020-10-29 3:58PM EDT27.000.040.000.000.00-10,777050.00%
NIO201030P000280002020-10-29 3:59PM EDT28.000.050.000.000.00-17,1089,05150.00%
NIO201030P000290002020-10-29 3:59PM EDT29.000.090.000.000.00-27,7888,33850.00%
NIO201030P000300002020-10-29 3:59PM EDT30.000.160.000.000.00-42,944025.00%
NIO201030P000310002020-10-29 3:59PM EDT31.000.350.000.000.00-26,466012.50%
NIO201030P000320002020-10-29 3:59PM EDT32.000.740.000.000.00-8,69300.00%
NIO201030P000330002020-10-29 3:59PM EDT33.001.400.000.000.00-1,4127110.00%
NIO201030P000340002020-10-29 3:56PM EDT34.002.180.000.000.00-80100.00%
NIO201030P000350002020-10-29 3:54PM EDT35.003.050.000.000.00-25100.00%
NIO201030P000360002020-10-29 3:57PM EDT36.004.000.000.000.00-12200.00%
NIO201030P000370002020-10-29 3:55PM EDT37.004.900.000.000.00-1691100.00%
NIO201030P000380002020-10-29 2:02PM EDT38.006.650.000.000.00-43400.00%
NIO201030P000390002020-10-29 3:54PM EDT39.006.900.000.000.00-13420.00%
NIO201030P000400002020-10-29 2:40PM EDT40.008.300.000.000.00-3800.00%
NIO201030P000410002020-10-29 2:07PM EDT41.009.700.000.000.00-350.00%
NIO201030P000420002020-10-29 3:18PM EDT42.0010.250.000.000.00-440.00%
NIO201030P000430002020-10-29 2:03PM EDT43.0011.600.000.000.00-300.00%