Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.7500
-0.2300
(-5.78%)
At close: March 28 at 4:00:02 PM EDT
3.7600
+0.01
+(0.27%)
After hours: March 28 at 7:59:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250404C00000500 | 3/20/2025 3:14 PM | 0.5 | 4.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NIO250404C00001000 | 3/28/2025 3:59 PM | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NIO250404C00001500 | 3/27/2025 12:00 PM | 1.5 | 2.54 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| NIO250404C00002000 | 3/28/2025 3:31 PM | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| NIO250404C00002500 | 3/28/2025 3:58 PM | 2.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NIO250404C00003000 | 3/28/2025 3:41 PM | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| NIO250404C00003500 | 3/28/2025 3:59 PM | 3.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,301 | 0 | 0.00% |
| NIO250404C00004000 | 3/28/2025 3:59 PM | 4 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 15,382 | 0 | 25.00% |
| NIO250404C00004500 | 3/28/2025 3:58 PM | 4.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,079 | 0 | 50.00% |
| NIO250404C00005000 | 3/28/2025 3:40 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 520 | 0 | 50.00% |
| NIO250404C00005500 | 3/28/2025 2:32 PM | 5.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 50.00% |
| NIO250404C00006000 | 3/28/2025 11:08 AM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NIO250404C00006500 | 3/28/2025 12:34 PM | 6.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NIO250404C00007000 | 3/24/2025 3:54 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 179 | 0 | 50.00% |
| NIO250404C00007500 | 3/24/2025 2:46 PM | 7.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NIO250404C00008000 | 3/19/2025 1:18 PM | 8 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| NIO250404C00008500 | 3/27/2025 3:55 PM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 50.00% |
| NIO250404C00009500 | 3/12/2025 10:33 AM | 9.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250404P00001500 | 3/18/2025 11:59 AM | 1.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| NIO250404P00003000 | 3/28/2025 3:46 PM | 3 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 50.00% |
| NIO250404P00003500 | 3/28/2025 3:59 PM | 3.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 12,204 | 0 | 25.00% |
| NIO250404P00004000 | 3/28/2025 3:59 PM | 4 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 4,364 | 0 | 0.00% |
| NIO250404P00004500 | 3/28/2025 3:58 PM | 4.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1,493 | 0 | 0.00% |
| NIO250404P00005000 | 3/28/2025 3:27 PM | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 592 | 0 | 0.00% |
| NIO250404P00005500 | 3/28/2025 2:48 PM | 5.5 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NIO250404P00006000 | 3/27/2025 10:09 AM | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| NIO250404P00006500 | 3/24/2025 10:32 AM | 6.5 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| NIO250404P00007000 | 3/21/2025 3:35 PM | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NIO250404P00008000 | 3/24/2025 12:34 PM | 8 | 3.62 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| NIO250404P00009000 | 3/20/2025 9:40 AM | 9 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
XPEV XPeng Inc.
19.70
-2.48%
RIVN Rivian Automotive, Inc.
12.41
-4.69%
LCID Lucid Group, Inc.
2.3200
-4.13%
F Ford Motor Company
9.72
-1.82%
GM General Motors Company
46.68
-1.10%
BYDDY BYD Company Limited
104.00
-1.98%
LI Li Auto Inc.
25.52
-2.37%
MULN Mullen Automotive, Inc.
0.1150
-28.12%
TSLA Tesla, Inc.
263.55
-3.51%
STLA Stellantis N.V.
11.33
-4.06%