At close: December 16 at 4:00:02 PM EST
After hours: 7:33:37 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220C00001000 | 12/9/2024 6:55 PM | 1 | 4.18 | 2.93 | 3.60 | 0.00 | 0.00% | 60 | 437 | 1,321.88% |
| NIO241220C00001500 | 12/11/2024 3:59 PM | 1.5 | 3.05 | 2.71 | 3.60 | 0.00 | 0.00% | 1 | 21 | 1,075.00% |
| NIO241220C00002000 | 12/13/2024 2:30 PM | 2 | 2.71 | 2.08 | 2.58 | 0.00 | 0.00% | 1 | 519 | 718.75% |
| NIO241220C00002500 | 12/13/2024 8:27 PM | 2.5 | 1.99 | 1.73 | 2.05 | 0.00 | 0.00% | 30 | 35 | 514.06% |
| NIO241220C00003000 | 12/16/2024 8:55 PM | 3 | 1.42 | 1.31 | 1.60 | -0.08 | -5.33% | 337 | 1,381 | 262.50% |
| NIO241220C00003500 | 12/16/2024 4:15 PM | 3.5 | 1.02 | 0.89 | 1.06 | 0.04 | 4.08% | 15 | 3,165 | 200.00% |
| NIO241220C00004000 | 12/16/2024 8:53 PM | 4 | 0.44 | 0.44 | 0.47 | -0.10 | -18.52% | 565 | 17,284 | 95.31% |
| NIO241220C00004500 | 12/16/2024 8:59 PM | 4.5 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 12,349 | 8,448 | 81.25% |
| NIO241220C00005000 | 12/16/2024 8:59 PM | 5 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 13,109 | 81,334 | 106.25% |
| NIO241220C00005500 | 12/16/2024 8:49 PM | 5.5 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5,026 | 23,449 | 128.13% |
| NIO241220C00006000 | 12/16/2024 8:49 PM | 6 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,383 | 50,220 | 168.75% |
| NIO241220C00006500 | 12/16/2024 8:55 PM | 6.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,026 | 5,011 | 168.75% |
| NIO241220C00007000 | 12/16/2024 8:33 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 469 | 42,766 | 193.75% |
| NIO241220C00007500 | 12/12/2024 3:13 PM | 7.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 773 | 225.00% |
| NIO241220C00008000 | 12/16/2024 8:54 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 336 | 23,460 | 237.50% |
| NIO241220C00008500 | 12/9/2024 7:47 PM | 8.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 5 | 262.50% |
| NIO241220C00009000 | 12/16/2024 2:45 PM | 9 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 598 | 12,103 | 287.50% |
| NIO241220C00010000 | 12/16/2024 2:38 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 27,957 | 312.50% |
| NIO241220C00011000 | 12/13/2024 3:51 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,672 | 350.00% |
| NIO241220C00012000 | 12/13/2024 3:50 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 8,886 | 375.00% |
| NIO241220C00013000 | 12/9/2024 2:55 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,553 | 400.00% |
| NIO241220C00014000 | 12/10/2024 8:25 PM | 14 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 306 | 687.50% |
| NIO241220C00015000 | 12/12/2024 7:43 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 11,092 | 450.00% |
| NIO241220C00017000 | 12/13/2024 4:50 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 9,266 | 475.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220P00001000 | 12/16/2024 7:26 PM | 1 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,431 | 625.00% |
| NIO241220P00002000 | 12/5/2024 8:59 PM | 2 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2,318 | 350.00% |
| NIO241220P00002500 | 12/12/2024 7:41 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 687 | 250.00% |
| NIO241220P00003000 | 12/16/2024 2:42 PM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 30,953 | 175.00% |
| NIO241220P00003500 | 12/16/2024 8:50 PM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 2,674 | 112.50% |
| NIO241220P00004000 | 12/16/2024 8:59 PM | 4 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,816 | 42,653 | 75.00% |
| NIO241220P00004500 | 12/16/2024 8:58 PM | 4.5 | 0.20 | 0.18 | 0.20 | 0.04 | 25.00% | 4,776 | 22,556 | 78.91% |
| NIO241220P00005000 | 12/16/2024 8:59 PM | 5 | 0.61 | 0.59 | 0.62 | 0.07 | 12.96% | 3,528 | 66,699 | 96.88% |
| NIO241220P00005500 | 12/16/2024 8:00 PM | 5.5 | 1.05 | 0.97 | 1.32 | 0.00 | 0.00% | 546 | 1,282 | 187.50% |
| NIO241220P00006000 | 12/16/2024 8:03 PM | 6 | 1.63 | 1.52 | 1.96 | 0.11 | 7.24% | 660 | 7,936 | 314.06% |
| NIO241220P00006500 | 12/13/2024 4:20 PM | 6.5 | 2.02 | 1.66 | 2.48 | 0.00 | 0.00% | 1 | 86 | 518.75% |
| NIO241220P00007000 | 12/16/2024 8:38 PM | 7 | 2.58 | 2.39 | 2.85 | 0.05 | 1.98% | 216 | 7,594 | 278.13% |
| NIO241220P00007500 | 12/6/2024 4:55 PM | 7.5 | 2.89 | 2.84 | 3.80 | 0.00 | 0.00% | 5 | 15 | 500.00% |
| NIO241220P00008000 | 12/13/2024 4:00 PM | 8 | 3.53 | 2.91 | 4.35 | 0.00 | 0.00% | 7 | 387 | 353.13% |
| NIO241220P00009000 | 12/13/2024 7:46 PM | 9 | 4.51 | 4.15 | 4.65 | 0.00 | 0.00% | 53 | 155 | 432.81% |
| NIO241220P00010000 | 12/9/2024 3:47 PM | 10 | 4.73 | 5.50 | 6.10 | 0.00 | 0.00% | 1 | 1 | 631.25% |
| NIO241220P00011000 | 12/2/2024 3:34 PM | 11 | 6.50 | 5.80 | 7.35 | 0.00 | 0.00% | - | 0 | 1,032.81% |
| NIO241220P00012000 | 10/7/2024 3:51 PM | 12 | 5.55 | 6.50 | 6.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NIO241220P00014000 | 12/10/2024 2:35 PM | 14 | 9.00 | 9.00 | 10.15 | 0.00 | 0.00% | - | - | 1,034.38% |
| NIO241220P00015000 | 12/9/2024 6:32 PM | 15 | 9.80 | 9.85 | 11.15 | 0.00 | 0.00% | 18 | 1 | 1,066.41% |
| NIO241220P00017000 | 11/21/2024 5:53 PM | 17 | 12.29 | 11.80 | 13.35 | 0.00 | 0.00% | 3 | 3 | 1,244.53% |
Related Tickers
XPEV XPeng Inc.
12.39
+0.73%
LCID Lucid Group, Inc.
2.7300
+5.81%
RIVN Rivian Automotive, Inc.
15.34
+6.75%
TSLA Tesla, Inc.
463.02
+6.14%
LI Li Auto Inc.
21.80
-1.80%
F Ford Motor Company
9.99
-3.85%
GM General Motors Company
52.24
-0.55%
GOEV Canoo Inc.
0.1102
-16.52%
BYDDY BYD Company Limited
67.17
-2.69%
VFS VinFast Auto Ltd.
4.4200
-1.56%