NYSE - Nasdaq Real Time Price USD
NIO Inc. (NIO)
3.8350
-0.0850
(-2.17%)
As of 2:21:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250509C00000500 | 5/6/2025 9:36 AM | 0.5 | 3.40 | 3.30 | 3.40 | 0.00 | 0.00% | 4 | 351 | 1,200.00% |
| NIO250509C00001000 | 5/6/2025 2:47 PM | 1 | 2.90 | 2.83 | 2.87 | 0.00 | 0.00% | 2 | 1 | 775.00% |
| NIO250509C00001500 | 4/28/2025 10:55 AM | 1.5 | 2.67 | 2.33 | 2.37 | 0.00 | 0.00% | 4 | 1 | 562.50% |
| NIO250509C00002000 | 5/7/2025 9:30 AM | 2 | 1.74 | 1.82 | 1.87 | -0.12 | -6.45% | 1 | 24 | 375.00% |
| NIO250509C00002500 | 5/5/2025 10:16 AM | 2.5 | 1.46 | 1.33 | 1.36 | 0.00 | 0.00% | 1 | 23 | 262.50% |
| NIO250509C00003000 | 5/7/2025 1:18 PM | 3 | 0.85 | 0.84 | 0.86 | -0.07 | -7.61% | 126 | 797 | 175.00% |
| NIO250509C00003500 | 5/7/2025 1:12 PM | 3.5 | 0.36 | 0.36 | 0.38 | -0.06 | -14.29% | 114 | 20,495 | 109.38% |
| NIO250509C00004000 | 5/7/2025 1:45 PM | 4 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3,162 | 18,129 | 67.19% |
| NIO250509C00004500 | 5/7/2025 1:39 PM | 4.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 189 | 17,462 | 93.75% |
| NIO250509C00005000 | 5/7/2025 12:35 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 6,054 | 150.00% |
| NIO250509C00005500 | 5/5/2025 2:11 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,385 | 187.50% |
| NIO250509C00006000 | 5/2/2025 11:16 AM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,899 | 225.00% |
| NIO250509C00006500 | 5/6/2025 11:19 AM | 6.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 230 | 334.38% |
| NIO250509C00007000 | 4/24/2025 3:18 PM | 7 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 126 | 604 | 368.75% |
| NIO250509C00007500 | 4/24/2025 3:35 PM | 7.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 400.00% |
| NIO250509C00008000 | 5/2/2025 3:09 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 152 | 431.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250509P00000500 | 4/29/2025 12:27 PM | 0.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 1,000.00% |
| NIO250509P00001000 | 4/9/2025 10:05 AM | 1 | 0.64 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 650.00% |
| NIO250509P00001500 | 4/15/2025 1:35 PM | 1.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 302 | 1,003 | 475.00% |
| NIO250509P00002000 | 4/11/2025 3:45 PM | 2 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 188 | 337.50% |
| NIO250509P00002500 | 4/28/2025 3:06 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 335 | 769 | 225.00% |
| NIO250509P00003000 | 5/7/2025 9:32 AM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 350 | 4,921 | 143.75% |
| NIO250509P00003500 | 5/7/2025 1:41 PM | 3.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,232 | 9,022 | 84.38% |
| NIO250509P00004000 | 5/7/2025 1:43 PM | 4 | 0.19 | 0.18 | 0.19 | 0.05 | 35.71% | 687 | 17,217 | 53.13% |
| NIO250509P00004500 | 5/7/2025 1:45 PM | 4.5 | 0.65 | 0.64 | 0.67 | 0.07 | 12.07% | 362 | 2,199 | 93.75% |
| NIO250509P00005000 | 5/7/2025 1:05 PM | 5 | 1.14 | 1.14 | 1.17 | 0.04 | 3.64% | 7 | 108 | 150.00% |
| NIO250509P00005500 | 5/5/2025 3:41 PM | 5.5 | 1.55 | 1.61 | 1.69 | 0.00 | 0.00% | 23 | 10 | 250.00% |
| NIO250509P00006000 | 5/5/2025 9:52 AM | 6 | 2.03 | 2.11 | 2.17 | 0.00 | 0.00% | 1 | 4 | 225.00% |
| NIO250509P00006500 | 5/5/2025 9:51 AM | 6.5 | 2.60 | 2.61 | 2.67 | 0.00 | 0.00% | 2 | 3 | 262.50% |
| NIO250509P00007000 | 4/7/2025 10:12 AM | 7 | 3.53 | 3.10 | 3.20 | 0.00 | 0.00% | - | 0 | 393.75% |
Related Tickers
XPEV XPeng Inc.
19.21
-2.68%
LCID Lucid Group, Inc.
2.2401
-3.86%
LI Li Auto Inc.
26.19
+1.99%
RIVN Rivian Automotive, Inc.
12.67
-6.19%
F Ford Motor Company
10.17
-2.58%
TSLA Tesla, Inc.
273.03
-0.84%
BYDDY BYD Company Limited
98.47
-1.63%
GM General Motors Company
45.13
-0.73%
BYDDF BYD Company Limited
49.40
-1.40%
MULN Mullen Automotive, Inc.
0.2430
-13.21%