U.S. markets closed

NIO Limited (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.69+0.18 (+0.34%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
Strike:42.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO201127C000420002020-11-25 3:49PM EST2020-11-2711.4311.4011.85-0.12-1.04%4333,218205.08%
NIO201204C000420002020-11-25 3:53PM EST2020-12-0411.8511.7012.25-0.20-1.66%2112,277109.96%
NIO201211C000420002020-11-25 11:33AM EST2020-12-1112.0012.1513.10-0.37-2.99%6326115.92%
NIO201218C000420002020-11-25 3:54PM EST2020-12-1813.1012.9013.50-0.05-0.38%1022,634115.43%
NIO201224C000420002020-11-25 2:08PM EST2020-12-2413.0012.5514.05-1.45-10.03%101,248105.47%
NIO201231C000420002020-11-24 2:00PM EST2020-12-3114.0012.2514.750.00-44899.37%
NIO210115C000420002020-11-25 3:25PM EST2021-01-1515.7015.4015.95+0.01+0.06%2321,612122.12%
NIO210219C000420002020-11-25 2:23PM EST2021-02-1916.4717.1517.65-0.89-5.13%2572,250115.82%
NIO210319C000420002020-11-25 1:03PM EST2021-03-1918.3018.6019.20-0.07-0.38%12237116.71%
NIO210416C000420002020-11-25 3:34PM EST2021-04-1619.8019.4020.100.00-11123112.71%
NIO210521C000420002020-11-25 3:28PM EST2021-05-2121.1520.6021.40+0.81+3.98%5757111.67%
NIO220121C000420002020-11-25 3:40PM EST2022-01-2125.7725.7525.95+0.05+0.19%563,85199.82%
NIO221216C000420002020-11-25 11:03AM EST2022-12-1628.5128.0032.00-0.99-3.36%631593.54%
NIO230120C000420002020-11-25 2:42PM EST2023-01-2029.7029.5031.25+0.26+0.88%671,66793.16%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NIO201127P000420002020-11-25 3:59PM EST2020-11-270.030.030.05-0.09-75.00%2,2024,656160.94%
NIO201204P000420002020-11-25 3:59PM EST2020-12-040.340.270.39-0.13-27.66%7911,379113.87%
NIO201211P000420002020-11-25 3:28PM EST2020-12-110.900.840.94-0.26-22.41%186779114.06%
NIO201218P000420002020-11-25 3:38PM EST2020-12-181.581.531.64-0.25-13.66%1,4082,135117.68%
NIO201224P000420002020-11-25 3:36PM EST2020-12-241.961.862.15-0.23-10.50%39538115.67%
NIO201231P000420002020-11-25 3:45PM EST2020-12-312.492.312.51-0.27-9.78%5480112.79%
NIO210115P000420002020-11-25 3:54PM EST2021-01-153.783.653.90-0.22-5.50%1121,331118.60%
NIO210219P000420002020-11-25 2:30PM EST2021-02-195.955.505.85+0.07+1.19%552,108115.41%
NIO210319P000420002020-11-25 3:45PM EST2021-03-197.257.107.40-0.09-1.23%8461117.15%
NIO210416P000420002020-11-24 11:45AM EST2021-04-168.057.958.350.00-50228113.59%
NIO210521P000420002020-11-25 3:47PM EST2021-05-219.259.009.45-0.05-0.54%177413110.96%
NIO220121P000420002020-11-24 10:54AM EST2022-01-2113.8513.7014.45+0.39+2.90%1427199.35%
NIO221216P000420002020-11-23 9:31AM EST2022-12-1616.9317.3520.500.00-85196.48%
NIO230120P000420002020-11-25 3:55PM EST2023-01-2018.0018.0018.95+0.36+2.04%59592.24%