NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO190628C000005002019-06-20 10:28AM EDT0.502.472.072.140.00-33850.00%
NIO190628C000010002019-06-24 11:59AM EDT1.001.621.571.670.00--0650.00%
NIO190628C000015002019-06-25 3:11PM EDT1.501.091.071.170.00-109400.00%
NIO190628C000020002019-06-21 3:58PM EDT2.000.610.600.67-0.25-29.07%244848256.25%
NIO190628C000025002019-06-21 3:59PM EDT2.500.200.190.22-0.19-48.72%2,47015,626162.50%
NIO190628C000030002019-06-25 3:58PM EDT3.000.030.040.050.00-6,15816,162175.00%
NIO190628C000035002019-06-25 1:24PM EDT3.500.010.010.020.00-1,2264,922212.50%
NIO190628C000040002019-06-24 9:42AM EDT4.000.010.010.020.00-1561,158281.25%
NIO190628C000045002019-06-21 3:03PM EDT4.500.010.000.020.00-51,641312.50%
NIO190628C000050002019-06-24 1:40PM EDT5.000.010.000.010.00-1,0011,415325.00%
NIO190628C000055002019-06-17 10:27AM EDT5.500.010.000.020.00-20148400.00%
NIO190628C000060002019-06-11 3:32PM EDT6.000.010.000.010.00-62,357393.75%
NIO190628C000065002019-06-11 3:32PM EDT6.500.010.000.000.00-615350.00%
NIO190628C000070002019-06-07 11:25AM EDT7.000.110.020.030.00--129581.25%
NIO190628C000075002019-06-13 1:00PM EDT7.500.010.000.000.00-11150.00%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO190628P000015002019-06-14 1:15PM EDT1.500.020.010.010.00-1626350.00%
NIO190628P000020002019-06-24 10:53AM EDT2.000.020.000.020.00-4503,098187.50%
NIO190628P000025002019-06-25 3:59PM EDT2.500.070.070.100.00-1,6044,298140.63%
NIO190628P000030002019-06-25 3:22PM EDT3.000.430.380.460.00-688898134.38%
NIO190628P000035002019-06-25 9:36AM EDT3.500.930.850.920.00-93432225.00%
NIO190628P000040002019-06-25 10:35AM EDT4.001.411.341.430.00-31305325.00%
NIO190628P000045002019-06-21 9:33AM EDT4.501.721.841.94+0.16+10.26%8667412.50%
NIO190628P000050002019-06-21 9:38AM EDT5.002.222.342.43+0.20+9.90%239437.50%
NIO190628P000055002019-06-21 11:12AM EDT5.502.882.832.920.00-316450.00%
NIO190628P000060002019-06-18 12:47PM EDT6.003.313.353.450.00-15200.00%
NIO190628P000065002019-06-20 12:32PM EDT6.503.633.853.950.00-11200.00%
NIO190628P000070002019-06-10 12:41PM EDT7.004.364.354.450.00-60200.00%