U.S. markets closed

NIO Limited (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.98+2.62 (+5.78%)
At close: 4:00PM EST

46.25 -1.71 (-3.57%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
Strike:38.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO201204C000380002020-12-02 3:49PM EST2020-12-049.849.2010.30+2.12+27.46%1,476600237.11%
NIO201211C000380002020-12-02 2:53PM EST2020-12-119.8010.4010.65+1.25+14.62%175298129.79%
NIO201218C000380002020-12-02 3:37PM EST2020-12-1810.7510.9011.25+2.05+23.56%4822,202123.34%
NIO201224C000380002020-12-02 3:17PM EST2020-12-2410.7010.2012.90+1.73+19.29%2330121.48%
NIO201231C000380002020-12-01 3:08PM EST2020-12-319.5010.7012.90+0.50+5.56%714112.79%
NIO210115C000380002020-12-02 3:38PM EST2021-01-1512.7812.8013.35+1.98+18.33%2692,343118.56%
NIO210219C000380002020-12-02 3:34PM EST2021-02-1914.5014.5015.00+2.15+17.41%531,344113.11%
NIO210319C000380002020-12-02 3:53PM EST2021-03-1916.3016.0016.45+2.15+15.19%491895115.31%
NIO210416C000380002020-12-01 3:48PM EST2021-04-1615.0516.3017.450.00-456109.69%
NIO210521C000380002020-12-02 1:42PM EST2021-05-2117.8017.8518.35+1.60+9.88%861,271109.60%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO201204P000380002020-12-02 3:59PM EST2020-12-040.190.180.20-0.23-54.76%7,7634,643208.98%
NIO201211P000380002020-12-02 3:59PM EST2020-12-110.610.610.62-0.62-50.41%2,2001,535134.77%
NIO201218P000380002020-12-02 3:56PM EST2020-12-181.211.151.19-0.65-34.95%1,3083,172126.47%
NIO201224P000380002020-12-02 3:36PM EST2020-12-241.731.561.73-0.64-27.00%146928123.93%
NIO201231P000380002020-12-02 2:58PM EST2020-12-312.291.772.19-0.25-9.84%152340117.19%
NIO210115P000380002020-12-02 3:56PM EST2021-01-153.053.003.10-0.65-17.57%1,1674,933117.68%
NIO210219P000380002020-12-02 3:11PM EST2021-02-195.104.605.00-0.55-9.73%346867113.55%
NIO210319P000380002020-12-02 1:39PM EST2021-03-196.756.156.50-0.13-1.89%25123116.28%
NIO210416P000380002020-12-02 11:54AM EST2021-04-167.857.007.40-0.15-1.88%21463113.03%
NIO210521P000380002020-12-02 3:45PM EST2021-05-218.218.058.50-0.49-5.63%117686111.12%