Bulletin
Investor Alert

New York Markets Close in:

NIO Inc. ADR

NYS: NIO

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 25, 2021, 9:39 a.m.

NIO
/zigman2/quotes/204905836/composite

$

39.47

Change

+0.59 +1.50%

Volume

Volume 791,739

Real time quotes

/zigman2/quotes/204905836/composite

Previous close

$ 38.88

$ 39.47

Change

+0.59 +1.50%

Day low

Day high

$39.30

$39.93

Open

52 week low

52 week high

$25.46

$66.99

Open

OPTION CHAIN FOR NIO INC. ADR

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.95 0.00 0.00 20.65 21.10 23.00 18.00 quote 0.05 0.00 0.00 0.00 0.03 32.00
quote 16.95 0.00 0.00 19.75 20.10 1.00 19.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 19.90 0.00 0.00 18.70 19.10 6.00 20.00 quote 0.08 0.00 0.00 0.00 0.03 10.00
quote 16.80 0.00 0.00 17.65 18.10 1.00 21.00 quote 0.03 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 16.80 17.10 22.00 quote 0.02 0.00 0.00 0.00 0.02 169.00
quote 0.00 0.00 0.00 15.75 16.10 23.00 quote 0.01 0.00 0.00 0.00 0.03 135.00
quote 11.90 0.00 0.00 14.75 15.10 10.00 24.00 quote 0.01 0.00 0.00 0.00 0.03 45.00
quote 13.70 -1.40 602.00 13.70 14.00 388.00 25.00 quote 0.02 0.00 0.00 0.00 0.03 1,046
quote 10.50 0.00 0.00 12.80 13.10 3.00 26.00 quote 0.02 0.00 1.00 0.00 0.03 258.00
quote 12.85 0.00 0.00 11.80 12.10 5.00 27.00 quote 0.01 0.00 0.00 0.00 0.03 153.00
quote 11.85 0.00 0.00 10.80 11.10 13.00 28.00 quote 0.01 0.00 50.00 0.00 0.03 225.00
quote 8.85 0.00 0.00 9.80 10.10 9.00 29.00 quote 0.02 0.01 164.00 0.01 0.03 490.00
quote 8.67 -1.62 201.00 8.85 9.10 386.00 30.00 quote 0.02 0.01 241.00 0.02 0.03 1,449
quote 9.05 0.12 12.00 7.80 8.10 163.00 31.00 quote 0.03 0.01 306.00 0.02 0.03 810.00
quote 7.80 0.15 2.00 6.85 7.10 88.00 32.00 quote 0.03 0.01 27.00 0.03 0.04 768.00
quote 6.90 -0.25 2.00 5.85 6.15 116.00 33.00 quote 0.04 0.02 530.00 0.03 0.05 2,453
quote 4.89 -1.46 40.00 4.90 5.15 509.00 34.00 quote 0.05 0.02 271.00 0.05 0.06 1,313
quote 3.93 -1.03 155.00 3.90 4.15 2,005 35.00 quote 0.09 0.04 686.00 0.09 0.10 1,698
quote 2.96 -1.09 357.00 2.98 3.15 4,960 36.00 quote 0.15 0.05 1,099 0.14 0.16 2,145
quote 2.15 -0.95 366.00 2.12 2.25 2,415 37.00 quote 0.28 0.11 3,552 0.27 0.28 3,974
quote 1.47 -0.82 1,931 1.40 1.46 4,070 38.00 quote 0.56 0.23 4,115 0.54 0.56 4,895
quote 0.88 -0.66 6,919 0.87 0.88 5,998 39.00 quote 1.00 0.40 2,910 1.00 1.02 2,746
39.47 Current price as of 10/25/2021 09:39:47 AM
quote 0.52 -0.50 19,981 0.50 0.52 18,624 40.00 quote 1.64 0.59 1,804 1.57 1.67 2,803
quote 0.30 -0.31 9,264 0.29 0.32 9,979 41.00 quote 2.42 0.76 464.00 2.32 2.48 721.00
quote 0.18 -0.19 7,565 0.17 0.18 8,112 42.00 quote 3.50 1.07 71.00 3.20 3.35 537.00
quote 0.12 -0.11 4,604 0.11 0.12 17,162 43.00 quote 4.37 1.06 48.00 4.15 4.40 75.00
quote 0.08 -0.06 3,180 0.07 0.08 4,667 44.00 quote 5.05 0.90 29.00 5.10 5.30 48.00
quote 0.05 -0.05 4,062 0.04 0.05 10,851 45.00 quote 6.08 0.92 22.00 6.10 6.30 136.00
quote 0.04 -0.03 866.00 0.03 0.05 2,467 46.00 quote 7.05 1.12 10.00 7.05 7.25 111.00
quote 0.03 -0.03 271.00 0.02 0.04 279.00 47.00 quote 0.00 0.00 0.00 8.05 8.25
quote 0.03 -0.01 124.00 0.02 0.03 236.00 48.00 quote 8.23 0.00 0.00 9.05 9.20 2.00
quote 0.02 -0.03 51.00 0.01 0.03 92.00 49.00 quote 8.70 0.05 1.00 10.05 10.25 1.00
quote 0.02 -0.02 738.00 0.01 0.02 7,013 50.00 quote 11.02 0.89 11.00 11.05 11.35 26.00
quote 0.02 -0.01 2.00 0.00 0.03 101.00 51.00 quote 0.00 0.00 0.00 11.95 12.20
quote 0.02 -0.01 24.00 0.00 0.02 21.00 52.00 quote 0.00 0.00 0.00 13.00 13.20
quote 0.01 0.00 45.00 0.01 0.03 146.00 53.00 quote 0.00 0.00 0.00 13.95 14.20
quote 0.02 0.00 0.00 0.00 0.03 82.00 54.00 quote 0.00 0.00 0.00 14.95 15.20
quote 0.01 0.00 31.00 0.01 0.02 1,441 55.00 quote 14.95 -0.40 1.00 15.95 16.35 37.00
quote 0.03 0.00 0.00 0.00 0.03 10.00 56.00 quote 16.25 0.00 0.00 17.00 17.20 1.00
quote 0.01 -0.01 1.00 0.00 0.01 190.00 57.00 quote 0.00 0.00 0.00 18.05 18.20

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.