QD - Qudian Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QD191115C000010002019-07-31 10:14AM EDT1.007.906.807.200.00-110.00%
QD191115C000020002019-06-17 9:56AM EDT2.005.306.306.600.00-10111,343.75%
QD191115C000030002019-06-07 10:58AM EDT3.004.204.805.000.00-1010584.38%
QD191115C000040002019-10-16 11:42AM EDT4.002.752.652.800.00-21128125.00%
QD191115C000050002019-10-18 3:31PM EDT5.001.701.701.85-0.10-5.56%3562795.31%
QD191115C000060002019-10-18 11:27AM EDT6.000.950.850.95+0.15+18.75%199570.70%
QD191115C000070002019-10-18 3:36PM EDT7.000.320.300.40-0.03-8.57%3045,34966.02%
QD191115C000080002019-10-18 12:15PM EDT8.000.100.050.15-0.02-16.67%602,39463.28%
QD191115C000090002019-10-18 9:55AM EDT9.000.040.000.05+0.01+33.33%101,27364.06%
QD191115C000100002019-10-03 12:58PM EDT10.000.050.000.050.00-157180.47%
QD191115C000110002019-09-24 9:40AM EDT11.000.050.000.150.00-457117.97%
QD191115C000120002019-08-30 3:26PM EDT12.000.100.000.200.00-1149141.02%
QD191115C000130002019-07-31 3:03PM EDT13.000.250.000.150.00-2134145.31%
QD191115C000140002019-06-07 10:58AM EDT14.000.400.150.250.00--1195.31%
QD191115C000150002019-08-22 2:50PM EDT15.000.050.000.000.00-111050.00%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QD191115P000020002019-10-09 9:30AM EDT2.000.05-0.050.00--20260.94%
QD191115P000030002019-08-15 2:26PM EDT3.000.050.000.100.00-30179.69%
QD191115P000040002019-06-05 9:36AM EDT4.000.050.050.200.00-1695155.08%
QD191115P000050002019-09-24 9:35AM EDT5.000.050.000.100.00-501,66877.34%
QD191115P000060002019-10-18 10:26AM EDT6.000.150.150.250.00-803,06465.63%
QD191115P000070002019-10-18 3:23PM EDT7.000.650.550.70+0.05+8.33%305,45658.40%
QD191115P000080002019-10-18 10:28AM EDT8.001.331.301.45+0.01+0.76%11,33350.00%
QD191115P000090002019-10-01 11:57AM EDT9.002.212.202.400.00-112380.08%
QD191115P000100002019-08-19 10:06AM EDT10.001.702.902.950.00-101200.00%