U.S. Markets closed
S&P Futures
3,856.25+11.25(+0.29%)Dow Futures
31,148.00+52.00(+0.17%)Nasdaq Futures
13,370.00+75.75(+0.57%)
57.71-0.73 (-1.25%)
At close: 4:00PM EST
57.66 -0.05 (-0.09%)
After hours: 7:59PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO210219C00001000 | 2020-11-10 2:56PM EST | 1.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO210219C00002000 | 2020-11-06 2:03PM EST | 2.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO210219C00003000 | 2020-11-04 10:27AM EST | 3.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO210219C00004000 | 2020-11-06 3:58PM EST | 4.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO210219C00005000 | 2020-11-02 2:05PM EST | 5.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO210219C00006000 | 2020-10-30 1:06PM EST | 6.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO210219C00007000 | 2020-11-09 10:16AM EST | 7.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO210219C00008000 | 2020-11-10 1:23PM EST | 8.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO210219C00009000 | 2020-11-10 10:59AM EST | 9.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO210219C00010000 | 2020-11-09 1:52PM EST | 10.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NIO210219C00011000 | 2020-11-10 10:22AM EST | 11.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO210219C00012000 | 2020-11-10 2:51PM EST | 12.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NIO210219C00013000 | 2020-11-10 10:01AM EST | 13.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO210219C00014000 | 2020-11-10 10:49AM EST | 14.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO210219C00015000 | 2020-11-10 3:56PM EST | 15.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NIO210219C00016000 | 2020-11-10 1:24PM EST | 16.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO210219C00017000 | 2020-11-09 2:57PM EST | 17.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO210219C00018000 | 2020-11-10 10:51AM EST | 18.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO210219C00019000 | 2020-11-09 10:31AM EST | 19.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO210219C00020000 | 2020-11-10 3:37PM EST | 20.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NIO210219C00021000 | 2020-11-10 3:29PM EST | 21.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NIO210219C00022000 | 2020-11-10 3:50PM EST | 22.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NIO210219C00023000 | 2020-11-10 3:45PM EST | 23.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NIO210219C00024000 | 2020-11-10 11:47AM EST | 24.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO210219C00025000 | 2020-11-10 11:01AM EST | 25.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NIO210219C00026000 | 2020-11-10 1:17PM EST | 26.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO210219C00027000 | 2020-11-10 1:17PM EST | 27.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NIO210219C00028000 | 2020-11-10 2:30PM EST | 28.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NIO210219C00029000 | 2020-11-10 3:46PM EST | 29.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NIO210219C00030000 | 2020-11-10 3:57PM EST | 30.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| NIO210219C00031000 | 2020-11-10 3:49PM EST | 31.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NIO210219C00032000 | 2020-11-10 1:29PM EST | 32.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NIO210219C00033000 | 2020-11-10 1:01PM EST | 33.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NIO210219C00034000 | 2020-11-10 3:42PM EST | 34.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| NIO210219C00035000 | 2020-11-10 3:59PM EST | 35.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| NIO210219C00036000 | 2020-11-10 3:41PM EST | 36.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NIO210219C00037000 | 2020-11-10 2:53PM EST | 37.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NIO210219C00038000 | 2020-11-10 11:25AM EST | 38.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NIO210219C00039000 | 2020-11-10 3:58PM EST | 39.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| NIO210219C00040000 | 2020-11-10 3:52PM EST | 40.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 0.00% |
| NIO210219C00041000 | 2020-11-10 3:48PM EST | 41.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NIO210219C00042000 | 2020-11-10 3:11PM EST | 42.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| NIO210219C00043000 | 2020-11-10 3:45PM EST | 43.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 0.00% |
| NIO210219C00044000 | 2020-11-10 3:20PM EST | 44.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 0.00% |
| NIO210219C00045000 | 2020-11-10 3:49PM EST | 45.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 0.00% |
| NIO210219C00046000 | 2020-11-10 3:46PM EST | 46.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NIO210219C00047000 | 2020-11-10 1:58PM EST | 47.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| NIO210219C00048000 | 2020-11-10 2:51PM EST | 48.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NIO210219C00049000 | 2020-11-10 3:35PM EST | 49.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NIO210219C00050000 | 2020-11-10 3:58PM EST | 50.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1,231 | 0 | 0.00% |
| NIO210219C00055000 | 2020-11-10 3:46PM EST | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| NIO210219C00060000 | 2020-11-10 3:39PM EST | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 3.13% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO210219P00001000 | 2020-11-10 2:21PM EST | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NIO210219P00002000 | 2020-10-30 8:32AM EST | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO210219P00003000 | 2020-11-10 11:41AM EST | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NIO210219P00004000 | 2020-11-05 2:36PM EST | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NIO210219P00005000 | 2020-11-09 2:19PM EST | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| NIO210219P00006000 | 2020-11-04 1:04PM EST | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| NIO210219P00007000 | 2020-11-10 11:58AM EST | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NIO210219P00008000 | 2020-11-06 11:35AM EST | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NIO210219P00009000 | 2020-11-09 1:24PM EST | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NIO210219P00010000 | 2020-11-10 2:25PM EST | 10.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO210219P00011000 | 2020-11-09 11:49AM EST | 11.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NIO210219P00012000 | 2020-11-06 2:27PM EST | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NIO210219P00013000 | 2020-11-10 2:27PM EST | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO210219P00014000 | 2020-11-09 1:50PM EST | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NIO210219P00015000 | 2020-11-10 11:54AM EST | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NIO210219P00016000 | 2020-11-10 9:59AM EST | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NIO210219P00017000 | 2020-11-10 9:40AM EST | 17.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO210219P00018000 | 2020-11-10 3:38PM EST | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NIO210219P00019000 | 2020-11-09 2:13PM EST | 19.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| NIO210219P00020000 | 2020-11-10 3:14PM EST | 20.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| NIO210219P00021000 | 2020-11-10 10:16AM EST | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NIO210219P00022000 | 2020-11-10 3:43PM EST | 22.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| NIO210219P00023000 | 2020-11-10 11:55AM EST | 23.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NIO210219P00024000 | 2020-11-10 12:09PM EST | 24.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NIO210219P00025000 | 2020-11-10 3:57PM EST | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| NIO210219P00026000 | 2020-11-10 2:04PM EST | 26.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NIO210219P00027000 | 2020-11-10 1:40PM EST | 27.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NIO210219P00028000 | 2020-11-09 1:34PM EST | 28.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NIO210219P00029000 | 2020-11-10 10:20AM EST | 29.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| NIO210219P00030000 | 2020-11-10 3:47PM EST | 30.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| NIO210219P00031000 | 2020-11-10 10:16AM EST | 31.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| NIO210219P00032000 | 2020-11-10 2:58PM EST | 32.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 50.00% |
| NIO210219P00033000 | 2020-11-10 3:52PM EST | 33.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 50.00% |
| NIO210219P00034000 | 2020-11-10 2:42PM EST | 34.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NIO210219P00035000 | 2020-11-10 3:22PM EST | 35.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NIO210219P00036000 | 2020-11-10 2:35PM EST | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NIO210219P00037000 | 2020-11-10 2:39PM EST | 37.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| NIO210219P00038000 | 2020-11-10 2:58PM EST | 38.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NIO210219P00039000 | 2020-11-10 3:46PM EST | 39.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NIO210219P00040000 | 2020-11-10 3:52PM EST | 40.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| NIO210219P00041000 | 2020-11-10 3:40PM EST | 41.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NIO210219P00042000 | 2020-11-10 3:37PM EST | 42.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NIO210219P00043000 | 2020-11-10 11:17AM EST | 43.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NIO210219P00045000 | 2020-11-10 1:55PM EST | 45.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
| NIO210219P00046000 | 2020-11-10 2:10PM EST | 46.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NIO210219P00048000 | 2020-11-09 1:50PM EST | 48.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NIO210219P00050000 | 2020-11-10 10:47AM EST | 50.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NIO210219P00055000 | 2020-11-10 2:36PM EST | 55.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
