NYSE - Nasdaq Real Time Price USD

NIO Inc. (NIO)

4.1350 -0.0150 (-0.36%)
As of 1:44 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NIO240426C00000500 4/15/2024 5:00 PM 0.5 3.35 3.60 3.65 0.00 0.00% 1 2 1,575.00%
NIO240426C00001500 4/2/2024 1:46 PM 1.5 3.03 2.60 2.65 0.00 0.00% 1 1 762.50%
NIO240426C00002000 4/24/2024 4:53 PM 2 2.07 2.10 2.29 -0.04 -1.90% 5 5 737.50%
NIO240426C00002500 4/25/2024 3:25 PM 2.5 1.58 1.60 1.74 0.06 3.95% 1 134 481.25%
NIO240426C00003000 4/25/2024 2:44 PM 3 1.06 1.10 1.14 -0.04 -3.64% 5 155 243.75%
NIO240426C00003500 4/25/2024 4:24 PM 3.5 0.60 0.60 0.65 -0.04 -6.25% 44 1,016 168.75%
NIO240426C00004000 4/25/2024 5:20 PM 4 0.15 0.14 0.16 -0.04 -21.05% 2,693 20,180 54.69%
NIO240426C00004500 4/25/2024 5:21 PM 4.5 0.01 0.00 0.01 -0.01 -50.00% 1,500 16,950 68.75%
NIO240426C00005000 4/25/2024 4:24 PM 5 0.01 0.00 0.01 0.00 0.00% 11 10,372 137.50%
NIO240426C00005500 4/24/2024 5:40 PM 5.5 0.01 0.00 0.01 0.00 0.00% 2 7,822 187.50%
NIO240426C00006000 4/25/2024 4:53 PM 6 0.01 0.00 0.01 0.00 0.00% 2 3,196 237.50%
NIO240426C00006500 4/25/2024 3:18 PM 6.5 0.03 0.00 0.01 0.02 200.00% 1 1,520 275.00%
NIO240426C00007000 4/24/2024 2:33 PM 7 0.02 0.00 0.01 0.00 0.00% 4 1,152 312.50%
NIO240426C00007500 4/12/2024 7:16 PM 7.5 0.01 0.00 0.01 0.00 0.00% 3 361 350.00%
NIO240426C00008000 4/22/2024 1:58 PM 8 0.01 0.00 0.01 0.00 0.00% 7 492 375.00%
NIO240426C00008500 4/16/2024 6:30 PM 8.5 0.02 0.00 0.01 0.00 0.00% 2 264 400.00%
NIO240426C00009000 4/9/2024 2:04 PM 9 0.02 0.00 0.01 0.00 0.00% 1 139 425.00%
NIO240426C00009500 3/13/2024 3:13 PM 9.5 0.04 0.00 0.05 0.00 0.00% 2 102 575.00%
NIO240426C00010000 3/26/2024 1:48 PM 10 0.01 0.00 0.03 0.00 0.00% 1 22 562.50%
NIO240426C00010500 4/8/2024 4:26 PM 10.5 0.01 0.00 0.50 0.00 0.00% 100 109 1,023.44%
NIO240426C00011000 4/22/2024 2:58 PM 11 0.01 0.00 0.01 0.00 0.00% 20 70 525.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NIO240426P00002500 4/22/2024 4:29 PM 2.5 0.01 0.00 0.01 0.00 0.00% 51 71 325.00%
NIO240426P00003000 4/24/2024 4:43 PM 3 0.01 0.00 0.01 0.00 0.00% 10 2,500 212.50%
NIO240426P00003500 4/25/2024 3:25 PM 3.5 0.01 0.00 0.01 0.00 0.00% 25 7,853 125.00%
NIO240426P00004000 4/25/2024 5:21 PM 4 0.03 0.03 0.04 -0.01 -20.00% 1,525 17,155 70.31%
NIO240426P00004500 4/25/2024 5:20 PM 4.5 0.38 0.37 0.41 0.00 0.00% 363 5,325 100.00%
NIO240426P00005000 4/25/2024 5:03 PM 5 0.89 0.86 0.90 -0.14 -13.59% 32 3,366 156.25%
NIO240426P00005500 4/25/2024 4:55 PM 5.5 1.39 1.36 1.40 0.02 1.46% 9 489 212.50%
NIO240426P00006000 4/25/2024 2:59 PM 6 1.94 1.67 1.90 0.05 2.65% 14 140 325.00%
NIO240426P00006500 4/25/2024 4:02 PM 6.5 2.39 2.36 2.40 0.02 0.84% 23 58 306.25%
NIO240426P00007000 4/24/2024 7:50 PM 7 2.89 2.79 2.90 0.00 0.00% 5 20 418.75%
NIO240426P00007500 4/24/2024 7:50 PM 7.5 3.35 3.35 3.40 0.00 0.00% 5 67 350.00%
NIO240426P00008000 4/24/2024 1:33 PM 8 3.85 3.85 3.90 0.00 0.00% 1 46 375.00%
NIO240426P00008500 4/23/2024 1:38 PM 8.5 4.45 4.30 4.40 0.00 0.00% 1 7 531.25%
NIO240426P00009000 3/26/2024 1:36 PM 9 4.15 4.90 4.95 0.00 0.00% 80 0 631.25%
NIO240426P00010000 4/23/2024 1:41 PM 10 5.95 5.85 5.90 0.00 0.00% 62 0 475.00%
NIO240426P00010500 4/24/2024 3:47 PM 10.5 6.40 6.35 6.40 0.00 0.00% 2 0 500.00%
NIO240426P00011000 4/23/2024 1:42 PM 11 6.96 6.85 6.90 0.00 0.00% 15 10 525.00%

Related Tickers

XPEV XPeng Inc.
7.08
-0.07%
 
LI Li Auto Inc.
23.30
-2.41%
 
LCID Lucid Group, Inc.
2.4298
-4.71%
 
RIVN Rivian Automotive, Inc.
8.54
-3.40%
 
F Ford Motor Company
12.73
-1.70%
 
TSLA Tesla, Inc.
165.64
+2.16%
 
GM General Motors Company
45.58
+1.10%
 
MULN Mullen Automotive, Inc.
3.1799
-15.65%
 
VFS VinFast Auto Ltd.
2.4950
-0.20%
 
GOEV Canoo Inc.
2.8000
-3.45%