Advertisement
Advertisement
U.S. markets open in 2 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.31-1.16 (-2.87%)
At close: 4:01PM EDT
39.75 +0.44 (+1.12%)
Pre-Market: 07:15AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO211029C000180002021-10-25 1:26PM EDT18.0023.200.000.000.00-4230.00%
NIO211029C000190002021-09-27 11:05AM EDT19.0016.950.000.000.00-100.00%
NIO211029C000200002021-10-21 10:00AM EDT20.0019.900.000.000.00-160.00%
NIO211029C000210002021-10-18 2:29AM EDT21.0016.800.000.000.00---0.00%
NIO211029C000240002021-10-12 9:37AM EDT24.0011.900.000.000.00--100.00%
NIO211029C000250002021-10-27 3:51PM EDT25.0014.360.000.000.00-74010.00%
NIO211029C000260002021-10-27 10:42AM EDT26.0014.350.000.000.00-130.00%
NIO211029C000270002021-10-19 12:08PM EDT27.0012.850.000.000.00-550.00%
NIO211029C000280002021-10-26 1:51PM EDT28.0012.700.000.000.00-2140.00%
NIO211029C000290002021-10-26 1:26PM EDT29.0011.650.000.000.00-5140.00%
NIO211029C000300002021-10-27 1:49PM EDT30.009.880.000.000.00-42950.00%
NIO211029C000310002021-10-27 12:00PM EDT31.008.830.000.000.00-41600.00%
NIO211029C000320002021-10-27 11:55AM EDT32.007.850.000.000.00-1790.00%
NIO211029C000330002021-10-27 12:03PM EDT33.006.850.000.000.00-31200.00%
NIO211029C000340002021-10-27 12:35PM EDT34.005.690.000.000.00-124730.00%
NIO211029C000350002021-10-27 3:02PM EDT35.004.650.000.000.00-241,9130.00%
NIO211029C000360002021-10-27 3:55PM EDT36.003.350.000.000.00-1444,5990.00%
NIO211029C000370002021-10-27 3:54PM EDT37.002.440.000.000.00-1962,4580.00%
NIO211029C000380002021-10-27 3:59PM EDT38.001.480.000.000.00-2473,6620.00%
NIO211029C000390002021-10-27 3:59PM EDT39.000.770.000.000.00-1,8604,7120.00%
NIO211029C000400002021-10-27 3:59PM EDT40.000.350.000.000.00-16,66115,0136.25%
NIO211029C000410002021-10-27 3:59PM EDT41.000.160.000.000.00-23,13113,09912.50%
NIO211029C000420002021-10-27 3:59PM EDT42.000.080.000.000.00-19,98417,47225.00%
NIO211029C000430002021-10-27 3:59PM EDT43.000.040.000.000.00-15,43725,52025.00%
NIO211029C000440002021-10-27 3:58PM EDT44.000.030.000.000.00-4,15516,87150.00%
NIO211029C000450002021-10-27 3:56PM EDT45.000.010.000.000.00-5,65514,67250.00%
NIO211029C000460002021-10-27 3:55PM EDT46.000.020.000.000.00-7227,30250.00%
NIO211029C000470002021-10-27 3:57PM EDT47.000.010.000.000.00-9923,05450.00%
NIO211029C000480002021-10-27 2:16PM EDT48.000.010.000.000.00-1162,48050.00%
NIO211029C000490002021-10-27 12:18PM EDT49.000.010.000.000.00-2284250.00%
NIO211029C000500002021-10-27 3:28PM EDT50.000.010.000.000.00-3337,36250.00%
NIO211029C000510002021-10-27 10:34AM EDT51.000.010.000.000.00-1443050.00%
NIO211029C000520002021-10-27 10:09AM EDT52.000.010.000.000.00-122750.00%
NIO211029C000530002021-10-26 11:57AM EDT53.000.010.000.000.00-417550.00%
NIO211029C000540002021-10-26 11:58AM EDT54.000.010.000.000.00-1423650.00%
NIO211029C000550002021-10-26 10:46AM EDT55.000.010.000.000.00-851,44350.00%
NIO211029C000560002021-10-26 10:11AM EDT56.000.010.000.000.00-31350.00%
NIO211029C000570002021-10-26 10:20AM EDT57.000.010.000.000.00-519050.00%
NIO211029C000580002021-10-21 11:11AM EDT58.000.010.000.000.00--1150.00%
NIO211029C000590002021-10-26 12:57PM EDT59.000.010.000.000.00-163450.00%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO211029P000180002021-10-04 1:25PM EDT18.000.050.000.000.00-13250.00%
NIO211029P000190002021-10-07 3:01PM EDT19.000.020.000.000.00-1150.00%
NIO211029P000200002021-10-25 9:50AM EDT20.000.030.000.000.00-31050.00%
NIO211029P000210002021-10-08 10:38AM EDT21.000.030.000.000.00-1250.00%
NIO211029P000220002021-10-14 12:53PM EDT22.000.020.000.000.00-13016950.00%
NIO211029P000230002021-10-20 11:51AM EDT23.000.010.000.000.00-313550.00%
NIO211029P000240002021-10-20 11:53AM EDT24.000.010.000.000.00-44550.00%
NIO211029P000250002021-10-25 1:53PM EDT25.000.010.000.000.00-2001,04650.00%
NIO211029P000260002021-10-22 12:56PM EDT26.000.020.000.000.00-125850.00%
NIO211029P000270002021-10-25 10:17AM EDT27.000.010.000.000.00-3814150.00%
NIO211029P000280002021-10-26 9:30AM EDT28.000.010.000.000.00-124650.00%
NIO211029P000290002021-10-26 12:56PM EDT29.000.020.000.000.00-148950.00%
NIO211029P000300002021-10-27 3:26PM EDT30.000.010.000.000.00-51,78150.00%
NIO211029P000310002021-10-27 3:18PM EDT31.000.010.000.000.00-5180950.00%
NIO211029P000320002021-10-27 3:10PM EDT32.000.010.000.000.00-12385950.00%
NIO211029P000330002021-10-27 3:56PM EDT33.000.010.000.000.00-432,48850.00%
NIO211029P000340002021-10-27 3:58PM EDT34.000.020.000.000.00-131,32850.00%
NIO211029P000350002021-10-27 3:56PM EDT35.000.030.000.000.00-801,78450.00%
NIO211029P000360002021-10-27 3:57PM EDT36.000.040.000.000.00-3241,65325.00%
NIO211029P000370002021-10-27 3:58PM EDT37.000.060.000.000.00-9364,18625.00%
NIO211029P000380002021-10-27 3:59PM EDT38.000.170.000.000.00-2,1985,15812.50%
NIO211029P000390002021-10-27 3:59PM EDT39.000.460.000.000.00-6,2356,3403.13%
NIO211029P000400002021-10-27 3:59PM EDT40.001.030.000.000.00-8,9935,4320.00%
NIO211029P000410002021-10-27 3:59PM EDT41.001.820.000.000.00-3,5363,2000.00%
NIO211029P000420002021-10-27 3:56PM EDT42.002.760.000.000.00-6711,3690.00%
NIO211029P000430002021-10-27 3:32PM EDT43.003.680.000.000.00-905020.00%
NIO211029P000440002021-10-27 3:23PM EDT44.004.600.000.000.00-27780.00%
NIO211029P000450002021-10-27 12:20PM EDT45.005.190.000.000.00-131090.00%
NIO211029P000460002021-10-27 11:03AM EDT46.005.750.000.000.00-4340.00%
NIO211029P000480002021-10-27 3:55PM EDT48.008.690.000.000.00-220.00%
NIO211029P000490002021-10-26 12:50PM EDT49.008.390.000.000.00-210.00%
NIO211029P000500002021-10-27 9:50AM EDT50.009.300.000.000.00-1220.00%
NIO211029P000550002021-10-25 9:50AM EDT55.0015.270.000.000.00-3300.00%
NIO211029P000560002021-10-20 11:30AM EDT56.0016.250.000.000.00--10.00%
NIO211029P000580002021-10-22 11:39AM EDT58.0019.050.000.000.00-100.00%
Advertisement
Advertisement