NYSE:NIO NIO Options Chain and Prices Trending Stocks Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Nio Inc - Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $53.62 -1.76 (-3.18 %) (As of 11/24/2020 04:10 PM ET) Add Compare Share Today's Range$51.50Now: $53.62▼$58.4050-Day Range$20.67MA: $33.40▼$49.2552-Week Range$1.96Now: $53.62▼$55.70Volume7.46 million shsAverage Volume105.33 million shsMarket Capitalization$55.01 billionP/E RatioN/ADividend YieldN/ABeta2.61 ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Options Chain NIO (NYSE:NIO) Options Chain Options Date: 1/20/2023 12/16/2022 1/21/2022 5/21/2021 4/16/2021 3/19/2021 2/19/2021 1/15/2021 12/31/2020 12/24/2020 12/18/2020 12/11/2020 12/4/2020 11/27/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money Strike Price: > >= = <= < $ ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades11/27/2020$80.00$0.080Call9,9645,0704,3286255(+1062)1.68854 (+0.139184)0.0231661,13711/27/2020$75.00$0.125Call5,9693,2762,1551820(+586)1.55014 (+0.17504)0.03691479911/27/2020$74.00$0.155Call7372863540(+0)1.553480.04447715611/27/2020$73.00$0.120Call4872691760(+0)1.428160.03812310311/27/2020$72.00$0.175Call6062242520(+0)1.470030.05171512711/27/2020$71.00$0.215Call1,2185155950(+0)1.468270.0618325611/27/2020$70.00$0.245Call8,8125,7971,6755001(+348)1.44336 (+0.191325)0.0701191,37311/27/2020$69.00$0.255Call1,056487511778(+128)1.38815 (+0.178217)0.07486935011/27/2020$68.00$0.315Call2,6408191,5901295(+72)1.3856 (+0.196524)0.08968253911/27/2020$67.00$0.350Call1,972995632442(+17)1.34689 (+0.192138)0.1002152211/27/2020$66.00$0.405Call3,7282,0669452145(+790)1.32001 (+0.183032)0.11498490111/27/2020$65.00$0.485Call23,88912,1788,85813014(+241)1.30441 (+0.190049)0.1346593,72511/27/2020$64.00$0.580Call5,9062,8782,2771600(+482)1.28788 (+0.172234)0.1573151,26711/27/2020$63.00$0.670Call5,6902,0892,3421419(+200)1.25559 (+0.167002)0.1800891,17311/27/2020$62.00$0.795Call9,5184,1573,6781145(+136)1.23337 (+0.15975)0.2089881,79711/27/2020$61.00$0.945Call7,4533,5322,3591557(+275)1.21107 (+0.155014)0.2422931,75911/27/2020$60.00$1.130Call53,40926,15819,52917162(+81)1.19141 (+0.143345)0.28094710,88211/27/2020$59.00$1.335Call8,3813,2012,9851207(+436)1.16409 (+0.141853)0.3232562,51711/27/2020$58.00$1.600Call15,9397,1555,2623398(+1349)1.14589 (+0.139879)0.3724714,09011/27/2020$57.00$1.920Call19,2847,6957,1432617(+889)1.13064 (+0.132933)0.4268614,33511/27/2020$56.00$2.300Call31,97113,23711,8562487(+663)1.11773 (+0.132911)0.4854046,97311/27/2020$55.00$2.760Call98,27544,38932,93912307(+3017)1.11364 (+0.14719)0.54672821,44211/27/2020$54.00$3.275Call42,48618,12614,4904510(+1988)1.1062 (+0.146576)0.60867211,12411/27/2020$53.00$3.900Call46,79420,68315,5184561(+1523)1.12049 (+0.171452)0.66755910,61211/27/2020$52.00$4.550Call34,33013,37812,6785159(+2019)1.11838 (+0.183304)0.72457110,90011/27/2020$51.00$5.325Call17,8636,4816,4095454(+3101)1.15411 (+0.230746)0.7710825,76411/27/2020$50.00$6.125Call38,28016,28913,00827464(+6585)1.18075 (+0.265714)0.8128999,75411/27/2020$49.00$6.950Call7,1783,3561,8326572(+2247)1.1986 (+0.301663)0.8504252,22311/27/2020$48.00$7.825Call6,7192,8962,1057190(+1347)1.22948 (+0.345709)0.8801181,93511/27/2020$47.00$8.725Call4,9382,7741,1715507(+703)1.26049 (+0.37374)0.9048021,56011/27/2020$46.00$9.725Call4,5632,7899903994(-73)1.38259 (+0.48815)0.9122251,13011/27/2020$45.00$10.650Call9,0015,4682,7028101(-2504)1.41481 (+0.529434)0.9299561,45411/27/2020$44.00$11.600Call2,8681,6126553514(-127)1.46249 (+0.578822)0.94283858911/27/2020$43.00$12.650Call3,2952,6773352434(+434)1.65426 (+0.773867)0.93914932011/27/2020$42.00$13.575Call665473573471(+1196)1.65389 (+0.877249)0.95389816811/27/2020$41.00$14.575Call24388552220(+658)1.77161 (+0.936806)0.95672110711/27/2020$40.00$15.525Call1,2427032733893(+1081)1.78463 (+0.946923)0.96673734611/27/2020$39.00$16.550Call1763434784(-122)1.95971 (+0.943349)0.9649966911/27/2020$38.00$17.575Call120469809(-87)2.13783 (+1.28762)0.963665311/27/2020$37.00$18.550Call449101210664(+1)2.206160.9686817111/27/2020$36.00$19.550Call1241941635(+36)2.33353 (+1.21583)0.9703033911/27/2020$35.00$20.550Call1199361330(+11)2.463960.9718035311/27/2020$34.00$21.500Call5823151094(+265)2.46915 (+1.97724)0.9781342511/27/2020$33.00$22.575Call401816867(+3)2.80467 (+1.55333)0.971941711/27/2020$32.00$23.550Call531724764(-12)2.87614 (+1.51989)0.9757082311/27/2020$31.00$24.575Call402217564(+33)3.09697 (+2.79697)0.974521211/27/2020$30.00$25.550Call140261021088(-19)3.17121 (+2.57054)0.9779212811/27/2020$29.00$26.525Call36288879(-1)3.236470.981183611/27/2020$28.00$27.575Call41428989(-5)3.570650.9778631411/27/2020$27.50$28.000Call110501(+1)3.36743 (+3.06743)0.984694111/27/2020$27.00$28.600Call1411544506(+0)3.82153 (+0.811818)0.9770191311/27/2020$26.50$29.050Call21183290(+98)3.736080.981243611/27/2020$26.00$29.750Call1190326(-4)4.422240.968894611/27/2020$25.50$30.175Call47047299(+0)4.32250.97382511/27/2020$25.00$30.475Call824210(+5)3.647080.98852511/27/2020$24.50$30.900Call22095(+0)3.05309 (-0.788959)0.996651111/27/2020$24.00$31.575Call110179(+0)4.28618 (+1.95456)0.981597111/27/2020$23.50$31.950Call13013293(+0)3.73881 (+1.20334)0.991481311/27/2020$23.00$32.150Call200350(+0)211/27/2020$22.50$32.600Call100254(+0)111/27/2020$22.00$33.025Call000113(+0)0.01.0011/27/2020$21.50$33.475Call000233(-2)0.01.0011/27/2020$21.00$34.100Call110223(-1)111/27/2020$20.50$34.700Call000174(+0)011/27/2020$20.00$35.275Call000182(-3)011/27/2020$19.50$35.650Call000155(+0)011/27/2020$19.00$36.150Call000261(+0)011/27/2020$18.50$36.650Call000105(+0)011/27/2020$18.00$37.200Call00069(+0)011/27/2020$17.50$38.175Call000193(+0)6.19922 (+1.52881)0.98212011/27/2020$17.00$38.250Call00013(+0)011/27/2020$16.50$38.675Call00014(+0)011/27/2020$16.00$39.275Call00025(+0)011/27/2020$15.00$40.275Call00061(+0)011/27/2020$14.00$41.225Call00079(+0)011/27/2020$13.00$42.300Call00073(+2)011/27/2020$12.00$43.925Call40399(-1)9.216920.980653411/27/2020$80.00$25.025Put00041(-1)2.26991 (+0.09397)-0.92564011/27/2020$75.00$20.025Put00025(-1)1.98795 (+0.140206)-0.916772011/27/2020$74.00$18.950Put737640(+0)1.82054-0.9257292011/27/2020$73.00$17.850Put4618280(+0)1.61449-0.9403641111/27/2020$72.00$16.875Put5050(+0)1.59106-0.933695111/27/2020$71.00$15.675Put8552330(+0)1.15864-0.9776482511/27/2020$70.00$14.675Put81255535(+3)1.10281 (-0.488105)-0.9767012611/27/2020$69.00$14.050Put28313113423(+0)1.57042 (+0.089134)-0.896167711/27/2020$68.00$13.175Put00036(+0)1.6048 (+0.203279)-0.873204011/27/2020$67.00$12.300Put32317714619(+3)1.63917 (+0.195464)-0.8512796211/27/2020$66.00$11.175Put1621415(+0)1.45001 (+0.086673)-0.862215811/27/2020$65.00$10.025Put226521747(+0)1.23594 (+0.049217)-0.8802145611/27/2020$64.00$9.125Put1128236(+0)1.24483 (+0.079083)-0.855984811/27/2020$63.00$8.275Put4040084(+0)1.24171 (-0.080922)-0.823712811/27/2020$62.00$7.325Put3933145(+7)1.17143 (+0.0478)-0.8047251411/27/2020$61.00$6.425Put1521379(+20)1.13159 (+0.157923)-0.77621611/27/2020$60.00$5.625Put972276458234(+155)1.12814 (+0.034503)-0.73392223611/27/2020$59.00$4.825Put54613134097(+61)1.09299 (+0.010287)-0.68957418111/27/2020$58.00$4.125Put43515315867(-3)1.10627 (+0.148369)-0.63475217711/27/2020$57.00$3.400Put1,330471544106(+39)1.0633 (+0.05853)-0.58073729211/27/2020$56.00$2.825Put2,4447021,241313(+150)1.07189 (+0.07415)-0.51680864911/27/2020$55.00$2.270Put9,3763,7093,348466(+202)1.06498 (+0.086978)-0.4533812,22811/27/2020$54.00$1.790Put22,8529,1138,803853(+201)1.05158 (+0.095245)-0.3878984,21911/27/2020$53.00$1.415Put16,4187,8365,364961(+459)1.07606 (+0.137914)-0.3264733,28111/27/2020$52.00$1.100Put20,6177,8456,7811252(+503)1.0745 (+0.134789)-0.2690924,45711/27/2020$51.00$0.855Put17,7016,9877,6232449(+2176)1.10887 (+0.170727)-0.2188093,26111/27/2020$50.00$0.665Put35,35913,46414,1586785(+5201)1.12293 (+0.219164)-0.1765747,32511/27/2020$49.00$0.505Put13,3895,9294,4883991(+2634)1.14872 (+0.242601)-0.1392193,01611/27/2020$48.00$0.415Put10,9373,5854,5653230(+1080)1.21234 (+0.321848)-0.1142672,72811/27/2020$47.00$0.315Put8,3463,0352,6923021(+1051)1.22484 (+0.328098)-0.0891281,93511/27/2020$46.00$0.250Put7,5782,2542,5074402(+1573)1.27603 (+0.392576)-0.07111,64911/27/2020$45.00$0.210Put16,5447,3154,9796581(+1633)1.35164 (+0.448789)-0.0587433,38311/27/2020$44.00$0.165Put4,8101,5781,1865061(+779)1.37345 (+0.476974)-0.0463761,05511/27/2020$43.00$0.130Put5,5311,6771,6995950(+1191)1.41601 (+0.497796)-0.03652292811/27/2020$42.00$0.110Put4,6169721,7683931(+955)1.48848 (+0.542147)-0.03022767211/27/2020$41.00$0.090Put3,0861,2535784002(+1120)1.55613 (+0.580109)-0.02468240311/27/2020$40.00$0.080Put8,2343,2022,63810048(+1550)1.61836 (+0.597185)-0.0212161,26311/27/2020$39.00$0.070Put1,3501732962023(-32)1.68775 (+0.648742)-0.01826520811/27/2020$38.00$0.060Put1,7098656695921(-125)1.75104 (+0.657951)-0.01516330911/27/2020$37.00$0.045Put1,2905463573499(-465)1.80104 (+0.644991)-0.0115716311/27/2020$36.00$0.045Put2731001364443(+933)1.90914 (+0.709339)-0.0107569011/27/2020$35.00$0.045Put1,20938451413253(-48)2.02285 (+0.733901)-0.01011731211/27/2020$34.00$0.040Put676570702773(-333)2.12093 (+0.74128)-0.0089339711/27/2020$33.00$0.035Put7103001471827(+104)2.18214 (+0.72549)-0.0076759111/27/2020$32.00$0.035Put1,1914076171320(-112)2.28451 (+0.784111)-0.0071114011/27/2020$31.00$0.025Put1038911736(+151)2.30951 (+0.672311)-0.0053362711/27/2020$30.00$0.025Put1,1954986134510(-53)2.42396 (+0.723094)-0.00499318711/27/2020$29.00$0.025Put621036881(-84)2.55757 (+0.804928)-0.0048862111/27/2020$28.00$0.025Put223142741077(+78)2.67633 (+0.818437)-0.0045237711/27/2020$27.50$0.020Put1252292551(+232)2.68759 (+0.773326)-0.00371711/27/2020$27.00$0.020Put158987729(+10)2.7474 (+0.73203)-0.0035232711/27/2020$26.50$0.035Put6215461389(+1097)2.99836 (+0.976222)-0.005582711/27/2020$26.00$0.025Put1698481695(+29)2.95634 (+1.02958)-0.0042043011/27/2020$25.50$0.025Put1514993811(+25)3.02204 (+0.809714)-0.0040422311/27/2020$25.00$0.015Put7382214544539(-673)2.95914 (+0.832063)-0.00251511411/27/2020$24.50$0.015Put103335415(+73)3.04017 (+0.724296)-0.0025091111/27/2020$24.00$0.015Put12741051125(+586)3.10171 (+0.746797)-0.0024171711/27/2020$23.50$0.015Put445353891943(+1712)3.19125 (+0.827724)-0.0024322811/27/2020$23.00$0.015Put3831321581162(+437)3.25176 (+0.828312)-0.0023284411/27/2020$22.50$0.005Put306112152391(+43)3.02204 (+0.547624)-0.001052211/27/2020$22.00$0.005Put571135950(+139)3.05616 (+0.37733)-0.0008561211/27/2020$21.50$0.005Put65662630722(+523)3.13845 (+0.39367)-0.0008712811/27/2020$21.00$0.005Put424381488(+1038)3.20642 (+0.635439)-0.000818511/27/2020$20.50$0.005Put17066104952(+769)3.30061 (+0.500613)-0.0008641511/27/2020$20.00$0.005Put12075314192(+1936)3.35985 (+0.698062)-0.0007651411/27/2020$19.50$0.005Put10100398(+28)3.45605 (+0.55691)-0.000801211/27/2020$19.00$0.005Put000297(+0)3.54266 (+0.727891)-0.000791011/27/2020$18.50$0.005Put000421(+13)3.63683 (+0.645536)-0.000798011/27/2020$18.00$0.005Put28280371(+42)3.70694 (+0.62929)-0.000718511/27/2020$17.50$0.005Put110474(+0)3.76944 (+0.674519)-0.000611111/27/2020$17.00$0.005Put1650641(+110)3.87652 (+1.05105)-0.000638411/27/2020$16.50$0.005Put00096(+34)4.02083 (+0.87494)-0.000759011/27/2020$16.00$0.005Put1100316(+24)4.05157 (+0.883808)-0.000566511/27/2020$15.00$0.005Put6150111055(+3)4.26628 (+1.13294)-0.000548511/27/2020$14.00$0.005Put402515146(+0)4.56324 (+1.40863)-0.000682311/27/2020$13.00$0.005Put000626(+0)4.7267 (+1.4017)-0.0005011/27/2020$12.00$0.005Put200545(+0)4.94793 (+1.4462)-0.0004531End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 11/24/2020 by MarketBeat.com Staff 30 Days of MarketBeat All Access for $1.00 Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your Risk-Free Trial Subscription Here Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings
