U.S. Markets closed

NIO Limited (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.71-0.73 (-1.25%)
At close: 4:00PM EST

57.66 -0.05 (-0.09%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO210219C000010002020-11-10 2:56PM EST1.0040.650.000.000.00-200.00%
NIO210219C000020002020-11-06 2:03PM EST2.0039.250.000.000.00-100.00%
NIO210219C000030002020-11-04 10:27AM EST3.0035.000.000.000.00-100.00%
NIO210219C000040002020-11-06 3:58PM EST4.0037.720.000.000.00-1000.00%
NIO210219C000050002020-11-02 2:05PM EST5.0027.930.000.000.00-100.00%
NIO210219C000060002020-10-30 1:06PM EST6.0038.000.000.000.00-100.00%
NIO210219C000070002020-11-09 10:16AM EST7.0036.000.000.000.00-200.00%
NIO210219C000080002020-11-10 1:23PM EST8.0033.950.000.000.00-200.00%
NIO210219C000090002020-11-10 10:59AM EST9.0031.550.000.000.00-100.00%
NIO210219C000100002020-11-09 1:52PM EST10.0034.500.000.000.00-2200.00%
NIO210219C000110002020-11-10 10:22AM EST11.0030.400.000.000.00-500.00%
NIO210219C000120002020-11-10 2:51PM EST12.0029.900.000.000.00-3000.00%
NIO210219C000130002020-11-10 10:01AM EST13.0029.450.000.000.00-600.00%
NIO210219C000140002020-11-10 10:49AM EST14.0028.050.000.000.00-1000.00%
NIO210219C000150002020-11-10 3:56PM EST15.0026.700.000.000.00-5600.00%
NIO210219C000160002020-11-10 1:24PM EST16.0026.350.000.000.00-1000.00%
NIO210219C000170002020-11-09 2:57PM EST17.0025.750.000.000.00-100.00%
NIO210219C000180002020-11-10 10:51AM EST18.0024.150.000.000.00-1000.00%
NIO210219C000190002020-11-09 10:31AM EST19.0022.100.000.000.00-200.00%
NIO210219C000200002020-11-10 3:37PM EST20.0022.250.000.000.00-17600.00%
NIO210219C000210002020-11-10 3:29PM EST21.0021.600.000.000.00-10500.00%
NIO210219C000220002020-11-10 3:50PM EST22.0020.700.000.000.00-1200.00%
NIO210219C000230002020-11-10 3:45PM EST23.0019.700.000.000.00-2900.00%
NIO210219C000240002020-11-10 11:47AM EST24.0019.400.000.000.00-400.00%
NIO210219C000250002020-11-10 11:01AM EST25.0018.750.000.000.00-5300.00%
NIO210219C000260002020-11-10 1:17PM EST26.0018.350.000.000.00-1000.00%
NIO210219C000270002020-11-10 1:17PM EST27.0017.650.000.000.00-6900.00%
NIO210219C000280002020-11-10 2:30PM EST28.0016.250.000.000.00-6100.00%
NIO210219C000290002020-11-10 3:46PM EST29.0015.450.000.000.00-1800.00%
NIO210219C000300002020-11-10 3:57PM EST30.0015.000.000.000.00-26000.00%
NIO210219C000310002020-11-10 3:49PM EST31.0014.370.000.000.00-2300.00%
NIO210219C000320002020-11-10 1:29PM EST32.0014.300.000.000.00-5200.00%
NIO210219C000330002020-11-10 1:01PM EST33.0013.240.000.000.00-5700.00%
NIO210219C000340002020-11-10 3:42PM EST34.0012.500.000.000.00-15800.00%
NIO210219C000350002020-11-10 3:59PM EST35.0012.300.000.000.00-39900.00%
NIO210219C000360002020-11-10 3:41PM EST36.0011.510.000.000.00-3900.00%
NIO210219C000370002020-11-10 2:53PM EST37.0011.450.000.000.00-11100.00%
NIO210219C000380002020-11-10 11:25AM EST38.0010.800.000.000.00-5300.00%
NIO210219C000390002020-11-10 3:58PM EST39.0010.600.000.000.00-22200.00%
NIO210219C000400002020-11-10 3:52PM EST40.0010.010.000.000.00-1,48700.00%
NIO210219C000410002020-11-10 3:48PM EST41.009.700.000.000.00-17100.00%
NIO210219C000420002020-11-10 3:11PM EST42.009.200.000.000.00-55000.00%
NIO210219C000430002020-11-10 3:45PM EST43.009.000.000.000.00-80800.00%
NIO210219C000440002020-11-10 3:20PM EST44.008.600.000.000.00-1,40100.00%
NIO210219C000450002020-11-10 3:49PM EST45.008.310.000.000.00-1,10300.00%
NIO210219C000460002020-11-10 3:46PM EST46.007.840.000.000.00-13000.00%
NIO210219C000470002020-11-10 1:58PM EST47.007.810.000.000.00-15100.00%
NIO210219C000480002020-11-10 2:51PM EST48.007.350.000.000.00-7800.00%
NIO210219C000490002020-11-10 3:35PM EST49.007.000.000.000.00-2400.00%
NIO210219C000500002020-11-10 3:58PM EST50.006.920.000.000.00-1,23100.00%
NIO210219C000550002020-11-10 3:46PM EST55.005.700.000.000.00-14800.00%
NIO210219C000600002020-11-10 3:39PM EST60.004.650.000.000.00-56603.13%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO210219P000010002020-11-10 2:21PM EST1.000.030.000.000.00-2050.00%
NIO210219P000020002020-10-30 8:32AM EST2.000.010.000.000.00-1050.00%
NIO210219P000030002020-11-10 11:41AM EST3.000.040.000.000.00-3050.00%
NIO210219P000040002020-11-05 2:36PM EST4.000.040.000.000.00-14050.00%
NIO210219P000050002020-11-09 2:19PM EST5.000.090.000.000.00-82050.00%
NIO210219P000060002020-11-04 1:04PM EST6.000.110.000.000.00-123050.00%
NIO210219P000070002020-11-10 11:58AM EST7.000.110.000.000.00-3050.00%
NIO210219P000080002020-11-06 11:35AM EST8.000.200.000.000.00-2050.00%
NIO210219P000090002020-11-09 1:24PM EST9.000.160.000.000.00-9050.00%
NIO210219P000100002020-11-10 2:25PM EST10.000.190.000.000.00-1050.00%
NIO210219P000110002020-11-09 11:49AM EST11.000.260.000.000.00-16050.00%
NIO210219P000120002020-11-06 2:27PM EST12.000.300.000.000.00-100050.00%
NIO210219P000130002020-11-10 2:27PM EST13.000.060.000.000.00-1050.00%
NIO210219P000140002020-11-09 1:50PM EST14.000.380.000.000.00-22050.00%
NIO210219P000150002020-11-10 11:54AM EST15.000.410.000.000.00-6050.00%
NIO210219P000160002020-11-10 9:59AM EST16.000.600.000.000.00-18050.00%
NIO210219P000170002020-11-10 9:40AM EST17.001.020.000.000.00-1050.00%
NIO210219P000180002020-11-10 3:38PM EST18.000.700.000.000.00-6050.00%
NIO210219P000190002020-11-09 2:13PM EST19.000.870.000.000.00-82050.00%
NIO210219P000200002020-11-10 3:14PM EST20.000.930.000.000.00-116050.00%
NIO210219P000210002020-11-10 10:16AM EST21.001.100.000.000.00-7050.00%
NIO210219P000220002020-11-10 3:43PM EST22.001.280.000.000.00-77050.00%
NIO210219P000230002020-11-10 11:55AM EST23.001.510.000.000.00-32050.00%
NIO210219P000240002020-11-10 12:09PM EST24.001.700.000.000.00-48050.00%
NIO210219P000250002020-11-10 3:57PM EST25.001.850.000.000.00-104050.00%
NIO210219P000260002020-11-10 2:04PM EST26.002.190.000.000.00-21050.00%
NIO210219P000270002020-11-10 1:40PM EST27.002.400.000.000.00-40050.00%
NIO210219P000280002020-11-09 1:34PM EST28.002.910.000.000.00-2050.00%
NIO210219P000290002020-11-10 10:20AM EST29.003.280.000.000.00-67050.00%
NIO210219P000300002020-11-10 3:47PM EST30.003.500.000.000.00-421050.00%
NIO210219P000310002020-11-10 10:16AM EST31.003.750.000.000.00-443050.00%
NIO210219P000320002020-11-10 2:58PM EST32.004.280.000.000.00-1,216050.00%
NIO210219P000330002020-11-10 3:52PM EST33.004.700.000.000.00-1,016050.00%
NIO210219P000340002020-11-10 2:42PM EST34.005.300.000.000.00-45050.00%
NIO210219P000350002020-11-10 3:22PM EST35.005.650.000.000.00-53050.00%
NIO210219P000360002020-11-10 2:35PM EST36.006.200.000.000.00-46050.00%
NIO210219P000370002020-11-10 2:39PM EST37.006.780.000.000.00-137025.00%
NIO210219P000380002020-11-10 2:58PM EST38.007.320.000.000.00-44025.00%
NIO210219P000390002020-11-10 3:46PM EST39.007.910.000.000.00-4025.00%
NIO210219P000400002020-11-10 3:52PM EST40.008.500.000.000.00-125025.00%
NIO210219P000410002020-11-10 3:40PM EST41.009.200.000.000.00-40025.00%
NIO210219P000420002020-11-10 3:37PM EST42.009.750.000.000.00-21025.00%
NIO210219P000430002020-11-10 11:17AM EST43.0010.700.000.000.00-37025.00%
NIO210219P000450002020-11-10 1:55PM EST45.0011.250.000.000.00-667025.00%
NIO210219P000460002020-11-10 2:10PM EST46.0012.100.000.000.00-21025.00%
NIO210219P000480002020-11-09 1:50PM EST48.0012.250.000.000.00-2012.50%
NIO210219P000500002020-11-10 10:47AM EST50.0016.150.000.000.00-10012.50%
NIO210219P000550002020-11-10 2:36PM EST55.0019.300.000.000.00-503.13%