NYSE - Delayed Quote • USD
NIO Inc. (NIO)
At close: May 31 at 4:02 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607C00001500 | 5/31/2024 1:30 PM | 1.5 | 3.85 | 3.50 | 5.35 | 3.85 | - | 1 | 0 | 1,353.13% |
| NIO240607C00002000 | 5/31/2024 7:09 PM | 2 | 3.46 | 3.35 | 4.85 | 0.51 | 17.29% | 2 | 48 | 1,234.38% |
| NIO240607C00002500 | 5/30/2024 4:58 PM | 2.5 | 2.81 | 2.48 | 3.70 | 0.00 | 0.00% | 1 | 41 | 575.00% |
| NIO240607C00003000 | 5/31/2024 2:44 PM | 3 | 2.43 | 2.12 | 4.55 | 0.05 | 2.10% | 1 | 122 | 973.44% |
| NIO240607C00003500 | 5/31/2024 6:44 PM | 3.5 | 1.99 | 1.69 | 2.50 | 0.12 | 6.42% | 14 | 167 | 373.44% |
| NIO240607C00004000 | 5/31/2024 7:56 PM | 4 | 1.33 | 1.37 | 1.48 | -0.09 | -6.34% | 214 | 763 | 165.63% |
| NIO240607C00004500 | 5/31/2024 7:59 PM | 4.5 | 0.96 | 0.93 | 0.97 | 0.03 | 3.23% | 1,120 | 3,970 | 131.25% |
| NIO240607C00005000 | 5/31/2024 7:59 PM | 5 | 0.59 | 0.57 | 0.59 | 0.01 | 1.72% | 5,151 | 15,751 | 132.03% |
| NIO240607C00005500 | 5/31/2024 7:59 PM | 5.5 | 0.33 | 0.32 | 0.33 | 0.02 | 6.45% | 12,601 | 14,041 | 135.94% |
| NIO240607C00006000 | 5/31/2024 7:59 PM | 6 | 0.18 | 0.17 | 0.18 | 0.01 | 5.88% | 9,681 | 16,857 | 140.63% |
| NIO240607C00006500 | 5/31/2024 7:57 PM | 6.5 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 2,455 | 9,010 | 142.19% |
| NIO240607C00007000 | 5/31/2024 7:59 PM | 7 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,768 | 7,273 | 148.44% |
| NIO240607C00007500 | 5/31/2024 7:43 PM | 7.5 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 481 | 9,443 | 160.94% |
| NIO240607C00008000 | 5/31/2024 7:55 PM | 8 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 97 | 6,189 | 178.13% |
| NIO240607C00008500 | 5/31/2024 6:40 PM | 8.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 113 | 361 | 181.25% |
| NIO240607C00009000 | 5/31/2024 7:24 PM | 9 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 789 | 1,765 | 187.50% |
| NIO240607C00009500 | 5/31/2024 5:17 PM | 9.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 206 | 206.25% |
| NIO240607C00010000 | 5/31/2024 6:13 PM | 10 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 136 | 651 | 218.75% |
| NIO240607C00010500 | 5/30/2024 6:54 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,008 | 212.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607P00001000 | 5/24/2024 2:42 PM | 1 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 550.00% |
| NIO240607P00002000 | 5/31/2024 3:05 PM | 2 | 0.01 | 0.00 | 0.01 | 0.01 | - | 80 | 0 | 337.50% |
| NIO240607P00002500 | 5/31/2024 2:27 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 262.50% |
| NIO240607P00003000 | 5/31/2024 1:41 PM | 3 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 8 | 523 | 206.25% |
| NIO240607P00003500 | 5/31/2024 7:59 PM | 3.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 390 | 816 | 175.00% |
| NIO240607P00004000 | 5/31/2024 7:41 PM | 4 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 463 | 2,082 | 159.38% |
| NIO240607P00004500 | 5/31/2024 7:59 PM | 4.5 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,821 | 15,037 | 128.13% |
| NIO240607P00005000 | 5/31/2024 7:59 PM | 5 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 7,612 | 9,509 | 125.78% |
| NIO240607P00005500 | 5/31/2024 7:59 PM | 5.5 | 0.41 | 0.41 | 0.43 | 0.00 | 0.00% | 3,332 | 2,680 | 130.47% |
| NIO240607P00006000 | 5/31/2024 7:58 PM | 6 | 0.75 | 0.60 | 0.80 | -0.01 | -1.32% | 696 | 892 | 103.91% |
| NIO240607P00006500 | 5/31/2024 7:58 PM | 6.5 | 1.17 | 1.06 | 1.40 | 0.02 | 1.74% | 509 | 723 | 160.94% |
| NIO240607P00007000 | 5/31/2024 3:34 PM | 7 | 1.69 | 1.27 | 1.83 | -0.09 | -5.06% | 1 | 40 | 246.09% |
| NIO240607P00007500 | 5/31/2024 7:40 PM | 7.5 | 2.14 | 2.09 | 2.55 | 0.00 | 0.00% | 3 | 51 | 275.78% |
| NIO240607P00008000 | 5/31/2024 5:56 PM | 8 | 2.50 | 2.21 | 4.70 | -0.13 | -4.94% | 2 | 4 | 564.06% |
| NIO240607P00009000 | 5/14/2024 7:10 PM | 9 | 3.25 | 3.20 | 5.00 | 0.00 | 0.00% | 4 | 1 | 487.50% |
| NIO240607P00010000 | 5/6/2024 1:36 PM | 10 | 4.04 | 4.15 | 6.05 | 0.00 | 0.00% | 1 | 0 | 535.94% |
Related Tickers
XPEV XPeng Inc.
8.31
-4.04%
RIVN Rivian Automotive, Inc.
10.93
-0.41%
TSLA Tesla, Inc.
178.10
-0.39%
LI Li Auto Inc.
20.24
-2.46%
LCID Lucid Group, Inc.
2.8400
-1.39%
FFIE Faraday Future Intelligent Electric Inc.
0.5834
+3.20%
F Ford Motor Company
12.13
+3.06%
MULN Mullen Automotive, Inc.
4.5300
+16.15%
BYDDY BYD Company Limited
56.11
-1.39%
PSNY Polestar Automotive Holding UK PLC
0.7829
+3.78%