NYSE - Delayed Quote • USD
NIO Inc. (NIO)
At close: May 17 at 4:01 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00001000 | 5/17/2024 1:30 PM | 1 | 4.35 | 3.95 | 4.35 | 0.05 | 1.16% | 1 | 1 | 875.00% |
| NIO240524C00001500 | 5/13/2024 2:52 PM | 1.5 | 3.95 | 3.40 | 3.85 | 3.95 | 0.00% | 4 | 4 | 665.63% |
| NIO240524C00002000 | 5/17/2024 2:43 PM | 2 | 3.35 | 2.93 | 3.35 | -0.15 | -4.29% | 6 | 65 | 525.00% |
| NIO240524C00002500 | 5/17/2024 2:19 PM | 2.5 | 2.72 | 2.66 | 2.91 | -0.33 | -10.82% | 2 | 42 | 262.50% |
| NIO240524C00003000 | 5/17/2024 6:12 PM | 3 | 2.25 | 2.22 | 2.37 | -0.08 | -3.43% | 3 | 254 | 237.50% |
| NIO240524C00003500 | 5/17/2024 7:30 PM | 3.5 | 1.75 | 1.72 | 2.02 | -0.01 | -0.57% | 7 | 144 | 275.00% |
| NIO240524C00004000 | 5/17/2024 7:19 PM | 4 | 1.28 | 1.25 | 1.34 | 0.00 | 0.00% | 908 | 1,518 | 131.25% |
| NIO240524C00004500 | 5/17/2024 7:59 PM | 4.5 | 0.81 | 0.79 | 0.83 | 0.01 | 1.25% | 673 | 6,958 | 98.44% |
| NIO240524C00005000 | 5/17/2024 7:59 PM | 5 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 4,780 | 6,210 | 84.38% |
| NIO240524C00005500 | 5/17/2024 7:59 PM | 5.5 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 11,650 | 11,761 | 90.63% |
| NIO240524C00006000 | 5/17/2024 7:59 PM | 6 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 6,163 | 10,882 | 103.13% |
| NIO240524C00006500 | 5/17/2024 7:59 PM | 6.5 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,973 | 4,424 | 118.75% |
| NIO240524C00007000 | 5/17/2024 7:25 PM | 7 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 946 | 7,020 | 125.00% |
| NIO240524C00007500 | 5/17/2024 7:57 PM | 7.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 197 | 1,921 | 146.88% |
| NIO240524C00008000 | 5/17/2024 2:51 PM | 8 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 2 | 1,439 | 156.25% |
| NIO240524C00008500 | 5/16/2024 3:24 PM | 8.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 43 | 317 | 175.00% |
| NIO240524C00009000 | 5/15/2024 1:53 PM | 9 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 43 | 427 | 225.00% |
| NIO240524C00010000 | 5/16/2024 3:44 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,094 | 206.25% |
| NIO240524C00010500 | 5/17/2024 2:53 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1 | 1 | 218.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00002000 | 4/24/2024 6:38 PM | 2 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | - | 1 | 506.25% |
| NIO240524P00002500 | 4/29/2024 3:13 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 276 | 262.50% |
| NIO240524P00003000 | 5/17/2024 6:35 PM | 3 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 5 | 601 | 331.25% |
| NIO240524P00003500 | 5/17/2024 6:02 PM | 3.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 2,202 | 150.00% |
| NIO240524P00004000 | 5/17/2024 7:58 PM | 4 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 305 | 4,552 | 131.25% |
| NIO240524P00004500 | 5/17/2024 7:54 PM | 4.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 789 | 3,203 | 93.75% |
| NIO240524P00005000 | 5/17/2024 7:59 PM | 5 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 6,985 | 8,261 | 82.81% |
| NIO240524P00005500 | 5/17/2024 7:58 PM | 5.5 | 0.37 | 0.37 | 0.38 | -0.05 | -11.90% | 3,614 | 2,717 | 90.63% |
| NIO240524P00006000 | 5/17/2024 7:45 PM | 6 | 0.78 | 0.76 | 0.81 | -0.04 | -4.88% | 518 | 907 | 103.13% |
| NIO240524P00006500 | 5/17/2024 4:01 PM | 6.5 | 1.26 | 1.22 | 1.28 | 0.00 | 0.00% | 59 | 143 | 114.06% |
| NIO240524P00007000 | 5/17/2024 4:38 PM | 7 | 1.75 | 1.57 | 1.96 | 0.06 | 3.55% | 1 | 17 | 157.81% |
| NIO240524P00007500 | 5/15/2024 2:55 PM | 7.5 | 2.22 | 2.19 | 2.46 | 0.00 | 0.00% | 10 | 48 | 229.69% |
| NIO240524P00008000 | 5/16/2024 2:17 PM | 8 | 2.73 | 2.34 | 2.93 | 0.00 | 0.00% | 2 | 28 | 317.97% |
| NIO240524P00008500 | 5/15/2024 2:24 PM | 8.5 | 3.27 | 3.15 | 3.30 | 0.00 | 0.00% | 10 | 51 | 162.50% |
| NIO240524P00009000 | 5/15/2024 2:10 PM | 9 | 3.70 | 3.45 | 3.80 | 3.70 | - | - | 65 | 284.38% |
| NIO240524P00009500 | 5/15/2024 2:02 PM | 9.5 | 4.20 | 3.85 | 4.30 | 4.20 | - | - | 3 | 304.69% |
| NIO240524P00010500 | 5/15/2024 2:12 PM | 10.5 | 5.20 | 5.15 | 5.30 | 5.20 | - | - | 1 | 218.75% |
Related Tickers
RIVN Rivian Automotive, Inc.
10.50
+3.65%
LCID Lucid Group, Inc.
2.8400
-1.39%
XPEV XPeng Inc.
8.30
+0.36%
TSLA Tesla, Inc.
177.46
+1.50%
FFIE Faraday Future Intelligent Electric Inc.
1.0300
-37.58%
LI Li Auto Inc.
24.89
-1.19%
VFS VinFast Auto Ltd.
4.8800
+10.41%
F Ford Motor Company
12.28
-0.81%
MULN Mullen Automotive, Inc.
4.8600
-13.52%
FSRN Fisker Inc.
0.0626
-16.64%