S&P 500   3,635.41 (+1.62%)
DOW   30,046.24 (+1.54%)
QQQ   294.64 (+1.46%)
AAPL   115.15 (+1.14%)
MSFT   213.68 (+1.70%)
FB   276.92 (+3.16%)
GOOGL   1,763.90 (+2.10%)
AMZN   3,120.51 (+0.71%)
TSLA   556.54 (+6.65%)
NVDA   518.45 (-1.36%)
BABA   280.10 (+3.70%)
CGC   26.94 (+8.98%)
GE   10.45 (+3.77%)
MU   63.97 (-0.33%)
AMD   85.04 (-0.32%)
T   29.21 (+2.06%)
NIO   53.62 (-3.18%)
F   9.47 (+6.88%)
ACB   9.13 (+27.16%)
NFLX   482.90 (+1.32%)
GILD   60.25 (+0.60%)
BA   218.48 (+3.29%)
DIS   151.44 (+3.74%)
S&P 500   3,635.41 (+1.62%)
DOW   30,046.24 (+1.54%)
QQQ   294.64 (+1.46%)
AAPL   115.15 (+1.14%)
MSFT   213.68 (+1.70%)
FB   276.92 (+3.16%)
GOOGL   1,763.90 (+2.10%)
AMZN   3,120.51 (+0.71%)
TSLA   556.54 (+6.65%)
NVDA   518.45 (-1.36%)
BABA   280.10 (+3.70%)
CGC   26.94 (+8.98%)
GE   10.45 (+3.77%)
MU   63.97 (-0.33%)
AMD   85.04 (-0.32%)
T   29.21 (+2.06%)
NIO   53.62 (-3.18%)
F   9.47 (+6.88%)
ACB   9.13 (+27.16%)
NFLX   482.90 (+1.32%)
GILD   60.25 (+0.60%)
BA   218.48 (+3.29%)
DIS   151.44 (+3.74%)
S&P 500   3,635.41 (+1.62%)
DOW   30,046.24 (+1.54%)
QQQ   294.64 (+1.46%)
AAPL   115.15 (+1.14%)
MSFT   213.68 (+1.70%)
FB   276.92 (+3.16%)
GOOGL   1,763.90 (+2.10%)
AMZN   3,120.51 (+0.71%)
TSLA   556.54 (+6.65%)
NVDA   518.45 (-1.36%)
BABA   280.10 (+3.70%)
CGC   26.94 (+8.98%)
GE   10.45 (+3.77%)
MU   63.97 (-0.33%)
AMD   85.04 (-0.32%)
T   29.21 (+2.06%)
NIO   53.62 (-3.18%)
F   9.47 (+6.88%)
ACB   9.13 (+27.16%)
NFLX   482.90 (+1.32%)
GILD   60.25 (+0.60%)
BA   218.48 (+3.29%)
DIS   151.44 (+3.74%)
S&P 500   3,635.41 (+1.62%)
DOW   30,046.24 (+1.54%)
QQQ   294.64 (+1.46%)
AAPL   115.15 (+1.14%)
MSFT   213.68 (+1.70%)
FB   276.92 (+3.16%)
GOOGL   1,763.90 (+2.10%)
AMZN   3,120.51 (+0.71%)
TSLA   556.54 (+6.65%)
NVDA   518.45 (-1.36%)
BABA   280.10 (+3.70%)
CGC   26.94 (+8.98%)
GE   10.45 (+3.77%)
MU   63.97 (-0.33%)
AMD   85.04 (-0.32%)
T   29.21 (+2.06%)
NIO   53.62 (-3.18%)
F   9.47 (+6.88%)
ACB   9.13 (+27.16%)
NFLX   482.90 (+1.32%)
GILD   60.25 (+0.60%)
BA   218.48 (+3.29%)
DIS   151.44 (+3.74%)
Log in
NYSE:NIO

NIO Options Chain and Prices

$53.62
-1.76 (-3.18 %)
(As of 11/24/2020 04:10 PM ET)
Add
Compare
Today's Range
$51.50
Now: $53.62
$58.40
50-Day Range
$20.67
MA: $33.40
$49.25
52-Week Range
$1.96
Now: $53.62
$55.70
Volume7.46 million shs
Average Volume105.33 million shs
Market Capitalization$55.01 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.61

Options Chain

NIO (NYSE:NIO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$80.00$0.080Call9,9645,0704,3286255
(+1062)
1.68854
(+0.139184)
0.0231661,137
11/27/2020$75.00$0.125Call5,9693,2762,1551820
(+586)
1.55014
(+0.17504)
0.036914799
11/27/2020$74.00$0.155Call7372863540
(+0)
1.553480.044477156
11/27/2020$73.00$0.120Call4872691760
(+0)
1.428160.038123103
11/27/2020$72.00$0.175Call6062242520
(+0)
1.470030.051715127
11/27/2020$71.00$0.215Call1,2185155950
(+0)
1.468270.06183256
11/27/2020$70.00$0.245Call8,8125,7971,6755001
(+348)
1.44336
(+0.191325)
0.0701191,373
11/27/2020$69.00$0.255Call1,056487511778
(+128)
1.38815
(+0.178217)
0.074869350
11/27/2020$68.00$0.315Call2,6408191,5901295
(+72)
1.3856
(+0.196524)
0.089682539
11/27/2020$67.00$0.350Call1,972995632442
(+17)
1.34689
(+0.192138)
0.10021522
11/27/2020$66.00$0.405Call3,7282,0669452145
(+790)
1.32001
(+0.183032)
0.114984901
11/27/2020$65.00$0.485Call23,88912,1788,85813014
(+241)
1.30441
(+0.190049)
0.1346593,725
11/27/2020$64.00$0.580Call5,9062,8782,2771600
(+482)
1.28788
(+0.172234)
0.1573151,267
11/27/2020$63.00$0.670Call5,6902,0892,3421419
(+200)
1.25559
(+0.167002)
0.1800891,173
11/27/2020$62.00$0.795Call9,5184,1573,6781145
(+136)
1.23337
(+0.15975)
0.2089881,797
11/27/2020$61.00$0.945Call7,4533,5322,3591557
(+275)
1.21107
(+0.155014)
0.2422931,759
11/27/2020$60.00$1.130Call53,40926,15819,52917162
(+81)
1.19141
(+0.143345)
0.28094710,882
11/27/2020$59.00$1.335Call8,3813,2012,9851207
(+436)
1.16409
(+0.141853)
0.3232562,517
11/27/2020$58.00$1.600Call15,9397,1555,2623398
(+1349)
1.14589
(+0.139879)
0.3724714,090
11/27/2020$57.00$1.920Call19,2847,6957,1432617
(+889)
1.13064
(+0.132933)
0.4268614,335
11/27/2020$56.00$2.300Call31,97113,23711,8562487
(+663)
1.11773
(+0.132911)
0.4854046,973
11/27/2020$55.00$2.760Call98,27544,38932,93912307
(+3017)
1.11364
(+0.14719)
0.54672821,442
11/27/2020$54.00$3.275Call42,48618,12614,4904510
(+1988)
1.1062
(+0.146576)
0.60867211,124
11/27/2020$53.00$3.900Call46,79420,68315,5184561
(+1523)
1.12049
(+0.171452)
0.66755910,612
11/27/2020$52.00$4.550Call34,33013,37812,6785159
(+2019)
1.11838
(+0.183304)
0.72457110,900
11/27/2020$51.00$5.325Call17,8636,4816,4095454
(+3101)
1.15411
(+0.230746)
0.7710825,764
11/27/2020$50.00$6.125Call38,28016,28913,00827464
(+6585)
1.18075
(+0.265714)
0.8128999,754
11/27/2020$49.00$6.950Call7,1783,3561,8326572
(+2247)
1.1986
(+0.301663)
0.8504252,223
11/27/2020$48.00$7.825Call6,7192,8962,1057190
(+1347)
1.22948
(+0.345709)
0.8801181,935
11/27/2020$47.00$8.725Call4,9382,7741,1715507
(+703)
1.26049
(+0.37374)
0.9048021,560
11/27/2020$46.00$9.725Call4,5632,7899903994
(-73)
1.38259
(+0.48815)
0.9122251,130
11/27/2020$45.00$10.650Call9,0015,4682,7028101
(-2504)
1.41481
(+0.529434)
0.9299561,454
11/27/2020$44.00$11.600Call2,8681,6126553514
(-127)
1.46249
(+0.578822)
0.942838589
11/27/2020$43.00$12.650Call3,2952,6773352434
(+434)
1.65426
(+0.773867)
0.939149320
11/27/2020$42.00$13.575Call665473573471
(+1196)
1.65389
(+0.877249)
0.953898168
11/27/2020$41.00$14.575Call24388552220
(+658)
1.77161
(+0.936806)
0.956721107
11/27/2020$40.00$15.525Call1,2427032733893
(+1081)
1.78463
(+0.946923)
0.966737346
11/27/2020$39.00$16.550Call1763434784
(-122)
1.95971
(+0.943349)
0.96499669
11/27/2020$38.00$17.575Call120469809
(-87)
2.13783
(+1.28762)
0.9636653
11/27/2020$37.00$18.550Call449101210664
(+1)
2.206160.96868171
11/27/2020$36.00$19.550Call1241941635
(+36)
2.33353
(+1.21583)
0.97030339
11/27/2020$35.00$20.550Call1199361330
(+11)
2.463960.97180353
11/27/2020$34.00$21.500Call5823151094
(+265)
2.46915
(+1.97724)
0.97813425
11/27/2020$33.00$22.575Call401816867
(+3)
2.80467
(+1.55333)
0.9719417
11/27/2020$32.00$23.550Call531724764
(-12)
2.87614
(+1.51989)
0.97570823
11/27/2020$31.00$24.575Call402217564
(+33)
3.09697
(+2.79697)
0.9745212
11/27/2020$30.00$25.550Call140261021088
(-19)
3.17121
(+2.57054)
0.97792128
11/27/2020$29.00$26.525Call36288879
(-1)
3.236470.9811836
11/27/2020$28.00$27.575Call41428989
(-5)
3.570650.97786314
11/27/2020$27.50$28.000Call110501
(+1)
3.36743
(+3.06743)
0.9846941
11/27/2020$27.00$28.600Call1411544506
(+0)
3.82153
(+0.811818)
0.97701913
11/27/2020$26.50$29.050Call21183290
(+98)
3.736080.9812436
11/27/2020$26.00$29.750Call1190326
(-4)
4.422240.9688946
11/27/2020$25.50$30.175Call47047299
(+0)
4.32250.973825
11/27/2020$25.00$30.475Call824210
(+5)
3.647080.988525
11/27/2020$24.50$30.900Call22095
(+0)
3.05309
(-0.788959)
0.9966511
11/27/2020$24.00$31.575Call110179
(+0)
4.28618
(+1.95456)
0.9815971
11/27/2020$23.50$31.950Call13013293
(+0)
3.73881
(+1.20334)
0.9914813
11/27/2020$23.00$32.150Call200350
(+0)
2
11/27/2020$22.50$32.600Call100254
(+0)
1
11/27/2020$22.00$33.025Call000113
(+0)
0.01.00
11/27/2020$21.50$33.475Call000233
(-2)
0.01.00
11/27/2020$21.00$34.100Call110223
(-1)
1
11/27/2020$20.50$34.700Call000174
(+0)
0
11/27/2020$20.00$35.275Call000182
(-3)
0
11/27/2020$19.50$35.650Call000155
(+0)
0
11/27/2020$19.00$36.150Call000261
(+0)
0
11/27/2020$18.50$36.650Call000105
(+0)
0
11/27/2020$18.00$37.200Call00069
(+0)
0
11/27/2020$17.50$38.175Call000193
(+0)
6.19922
(+1.52881)
0.982120
11/27/2020$17.00$38.250Call00013
(+0)
0
11/27/2020$16.50$38.675Call00014
(+0)
0
11/27/2020$16.00$39.275Call00025
(+0)
0
11/27/2020$15.00$40.275Call00061
(+0)
0
11/27/2020$14.00$41.225Call00079
(+0)
0
11/27/2020$13.00$42.300Call00073
(+2)
0
11/27/2020$12.00$43.925Call40399
(-1)
9.216920.9806534
11/27/2020$80.00$25.025Put00041
(-1)
2.26991
(+0.09397)
-0.925640
11/27/2020$75.00$20.025Put00025
(-1)
1.98795
(+0.140206)
-0.9167720
11/27/2020$74.00$18.950Put737640
(+0)
1.82054-0.92572920
11/27/2020$73.00$17.850Put4618280
(+0)
1.61449-0.94036411
11/27/2020$72.00$16.875Put5050
(+0)
1.59106-0.9336951
11/27/2020$71.00$15.675Put8552330
(+0)
1.15864-0.97764825
11/27/2020$70.00$14.675Put81255535
(+3)
1.10281
(-0.488105)
-0.97670126
11/27/2020$69.00$14.050Put28313113423
(+0)
1.57042
(+0.089134)
-0.8961677
11/27/2020$68.00$13.175Put00036
(+0)
1.6048
(+0.203279)
-0.8732040
11/27/2020$67.00$12.300Put32317714619
(+3)
1.63917
(+0.195464)
-0.85127962
11/27/2020$66.00$11.175Put1621415
(+0)
1.45001
(+0.086673)
-0.8622158
11/27/2020$65.00$10.025Put226521747
(+0)
1.23594
(+0.049217)
-0.88021456
11/27/2020$64.00$9.125Put1128236
(+0)
1.24483
(+0.079083)
-0.8559848
11/27/2020$63.00$8.275Put4040084
(+0)
1.24171
(-0.080922)
-0.8237128
11/27/2020$62.00$7.325Put3933145
(+7)
1.17143
(+0.0478)
-0.80472514
11/27/2020$61.00$6.425Put1521379
(+20)
1.13159
(+0.157923)
-0.776216
11/27/2020$60.00$5.625Put972276458234
(+155)
1.12814
(+0.034503)
-0.733922236
11/27/2020$59.00$4.825Put54613134097
(+61)
1.09299
(+0.010287)
-0.689574181
11/27/2020$58.00$4.125Put43515315867
(-3)
1.10627
(+0.148369)
-0.634752177
11/27/2020$57.00$3.400Put1,330471544106
(+39)
1.0633
(+0.05853)
-0.580737292
11/27/2020$56.00$2.825Put2,4447021,241313
(+150)
1.07189
(+0.07415)
-0.516808649
11/27/2020$55.00$2.270Put9,3763,7093,348466
(+202)
1.06498
(+0.086978)
-0.4533812,228
11/27/2020$54.00$1.790Put22,8529,1138,803853
(+201)
1.05158
(+0.095245)
-0.3878984,219
11/27/2020$53.00$1.415Put16,4187,8365,364961
(+459)
1.07606
(+0.137914)
-0.3264733,281
11/27/2020$52.00$1.100Put20,6177,8456,7811252
(+503)
1.0745
(+0.134789)
-0.2690924,457
11/27/2020$51.00$0.855Put17,7016,9877,6232449
(+2176)
1.10887
(+0.170727)
-0.2188093,261
11/27/2020$50.00$0.665Put35,35913,46414,1586785
(+5201)
1.12293
(+0.219164)
-0.1765747,325
11/27/2020$49.00$0.505Put13,3895,9294,4883991
(+2634)
1.14872
(+0.242601)
-0.1392193,016
11/27/2020$48.00$0.415Put10,9373,5854,5653230
(+1080)
1.21234
(+0.321848)
-0.1142672,728
11/27/2020$47.00$0.315Put8,3463,0352,6923021
(+1051)
1.22484
(+0.328098)
-0.0891281,935
11/27/2020$46.00$0.250Put7,5782,2542,5074402
(+1573)
1.27603
(+0.392576)
-0.07111,649
11/27/2020$45.00$0.210Put16,5447,3154,9796581
(+1633)
1.35164
(+0.448789)
-0.0587433,383
11/27/2020$44.00$0.165Put4,8101,5781,1865061
(+779)
1.37345
(+0.476974)
-0.0463761,055
11/27/2020$43.00$0.130Put5,5311,6771,6995950
(+1191)
1.41601
(+0.497796)
-0.036522928
11/27/2020$42.00$0.110Put4,6169721,7683931
(+955)
1.48848
(+0.542147)
-0.030227672
11/27/2020$41.00$0.090Put3,0861,2535784002
(+1120)
1.55613
(+0.580109)
-0.024682403
11/27/2020$40.00$0.080Put8,2343,2022,63810048
(+1550)
1.61836
(+0.597185)
-0.0212161,263
11/27/2020$39.00$0.070Put1,3501732962023
(-32)
1.68775
(+0.648742)
-0.018265208
11/27/2020$38.00$0.060Put1,7098656695921
(-125)
1.75104
(+0.657951)
-0.015163309
11/27/2020$37.00$0.045Put1,2905463573499
(-465)
1.80104
(+0.644991)
-0.01157163
11/27/2020$36.00$0.045Put2731001364443
(+933)
1.90914
(+0.709339)
-0.01075690
11/27/2020$35.00$0.045Put1,20938451413253
(-48)
2.02285
(+0.733901)
-0.010117312
11/27/2020$34.00$0.040Put676570702773
(-333)
2.12093
(+0.74128)
-0.00893397
11/27/2020$33.00$0.035Put7103001471827
(+104)
2.18214
(+0.72549)
-0.00767591
11/27/2020$32.00$0.035Put1,1914076171320
(-112)
2.28451
(+0.784111)
-0.00711140
11/27/2020$31.00$0.025Put1038911736
(+151)
2.30951
(+0.672311)
-0.00533627
11/27/2020$30.00$0.025Put1,1954986134510
(-53)
2.42396
(+0.723094)
-0.004993187
11/27/2020$29.00$0.025Put621036881
(-84)
2.55757
(+0.804928)
-0.00488621
11/27/2020$28.00$0.025Put223142741077
(+78)
2.67633
(+0.818437)
-0.00452377
11/27/2020$27.50$0.020Put1252292551
(+232)
2.68759
(+0.773326)
-0.003717
11/27/2020$27.00$0.020Put158987729
(+10)
2.7474
(+0.73203)
-0.00352327
11/27/2020$26.50$0.035Put6215461389
(+1097)
2.99836
(+0.976222)
-0.0055827
11/27/2020$26.00$0.025Put1698481695
(+29)
2.95634
(+1.02958)
-0.00420430
11/27/2020$25.50$0.025Put1514993811
(+25)
3.02204
(+0.809714)
-0.00404223
11/27/2020$25.00$0.015Put7382214544539
(-673)
2.95914
(+0.832063)
-0.002515114
11/27/2020$24.50$0.015Put103335415
(+73)
3.04017
(+0.724296)
-0.00250911
11/27/2020$24.00$0.015Put12741051125
(+586)
3.10171
(+0.746797)
-0.00241717
11/27/2020$23.50$0.015Put445353891943
(+1712)
3.19125
(+0.827724)
-0.00243228
11/27/2020$23.00$0.015Put3831321581162
(+437)
3.25176
(+0.828312)
-0.00232844
11/27/2020$22.50$0.005Put306112152391
(+43)
3.02204
(+0.547624)
-0.0010522
11/27/2020$22.00$0.005Put571135950
(+139)
3.05616
(+0.37733)
-0.00085612
11/27/2020$21.50$0.005Put65662630722
(+523)
3.13845
(+0.39367)
-0.00087128
11/27/2020$21.00$0.005Put424381488
(+1038)
3.20642
(+0.635439)
-0.0008185
11/27/2020$20.50$0.005Put17066104952
(+769)
3.30061
(+0.500613)
-0.00086415
11/27/2020$20.00$0.005Put12075314192
(+1936)
3.35985
(+0.698062)
-0.00076514
11/27/2020$19.50$0.005Put10100398
(+28)
3.45605
(+0.55691)
-0.0008012
11/27/2020$19.00$0.005Put000297
(+0)
3.54266
(+0.727891)
-0.0007910
11/27/2020$18.50$0.005Put000421
(+13)
3.63683
(+0.645536)
-0.0007980
11/27/2020$18.00$0.005Put28280371
(+42)
3.70694
(+0.62929)
-0.0007185
11/27/2020$17.50$0.005Put110474
(+0)
3.76944
(+0.674519)
-0.0006111
11/27/2020$17.00$0.005Put1650641
(+110)
3.87652
(+1.05105)
-0.0006384
11/27/2020$16.50$0.005Put00096
(+34)
4.02083
(+0.87494)
-0.0007590
11/27/2020$16.00$0.005Put1100316
(+24)
4.05157
(+0.883808)
-0.0005665
11/27/2020$15.00$0.005Put6150111055
(+3)
4.26628
(+1.13294)
-0.0005485
11/27/2020$14.00$0.005Put402515146
(+0)
4.56324
(+1.40863)
-0.0006823
11/27/2020$13.00$0.005Put000626
(+0)
4.7267
(+1.4017)
-0.00050
11/27/2020$12.00$0.005Put200545
(+0)
4.94793
(+1.4462)
-0.0004531
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.