NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO190426C000015002019-04-22 10:14AM EDT1.503.183.353.450.00-2050.00%
NIO190426C000030002019-04-18 11:30AM EDT3.001.871.781.950.00-55675.00%
NIO190426C000035002019-04-25 10:07AM EDT3.501.571.331.41+0.24+18.05%441350.00%
NIO190426C000045002019-04-25 3:51PM EDT4.500.400.360.40-0.10-20.00%9751,41750.00%
NIO190426C000050002019-04-25 3:58PM EDT5.000.030.040.05-0.08-72.73%3,47910,51582.81%
NIO190426C000055002019-04-25 2:11PM EDT5.500.010.000.010.00-1,1784,900125.00%
NIO190426C000060002019-04-25 9:31AM EDT6.000.010.000.010.00-51,707193.75%
NIO190426C000065002019-04-23 2:13PM EDT6.500.010.010.010.00-13920287.50%
NIO190426C000070002019-04-11 11:22AM EDT7.000.010.000.010.00-115906312.50%
NIO190426C000075002019-04-25 10:34AM EDT7.500.020.000.01+0.01+100.00%8582362.50%
NIO190426C000080002019-03-21 1:11PM EDT8.000.060.000.020.00-11450.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO190426P000035002019-04-18 3:18PM EDT3.500.010.000.010.00-1408312.50%
NIO190426P000040002019-04-23 10:42AM EDT4.000.010.000.010.00-71,424200.00%
NIO190426P000045002019-04-25 3:31PM EDT4.500.020.010.02+0.01+100.00%1941,734128.13%
NIO190426P000050002019-04-25 3:54PM EDT5.000.160.140.23+0.04+33.33%4893,098125.00%
NIO190426P000055002019-04-25 10:39AM EDT5.500.590.590.66+0.04+7.27%85360178.13%
NIO190426P000060002019-04-24 3:55PM EDT6.001.031.091.160.00-33195268.75%
NIO190426P000065002019-04-23 10:57AM EDT6.501.601.551.670.00-16287.50%
NIO190426P000080002019-04-23 10:46AM EDT8.003.103.053.150.00-33200.00%
NIO190426P000105002019-03-25 3:20PM EDT10.505.125.505.800.00-20831.25%