QD - Qudian Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QD191220C000010002019-11-25 10:27AM EST1.003.903.703.900.00-20568.75%
QD191220C000020002019-12-05 9:49AM EST2.002.702.702.900.00-3435331.25%
QD191220C000030002019-12-03 11:04AM EST3.001.851.752.150.00-2142228.91%
QD191220C000040002019-12-06 3:28PM EST4.000.850.800.95+0.05+6.25%171,25289.84%
QD191220C000050002019-12-06 3:06PM EST5.000.200.200.250.00-2602,51678.52%
QD191220C000060002019-12-05 10:34AM EST6.000.050.000.050.00-34,64273.44%
QD191220C000070002019-12-06 2:21PM EST7.000.020.000.00-0.03-60.00%102,44450.00%
QD191220C000080002019-12-06 2:20PM EST8.000.040.000.00+0.02+100.00%123,96750.00%
QD191220C000090002019-11-20 12:48PM EST9.000.030.000.000.00-1526150.00%
QD191220C000100002019-11-18 12:09AM EST10.000.100.000.000.00--550.00%
QD191220C000110002019-11-18 12:09AM EST11.000.05-0.000.00--1950.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QD191220P000020002019-11-21 2:50PM EST2.000.050.000.100.00--5287.50%
QD191220P000030002019-11-26 3:47PM EST3.000.050.000.000.00-85,46950.00%
QD191220P000040002019-12-06 1:45PM EST4.000.110.050.10-0.02-15.38%2116,23194.53%
QD191220P000050002019-12-06 9:55AM EST5.000.460.400.50-0.05-9.80%35,22187.50%
QD191220P000060002019-12-05 11:11AM EST6.001.351.151.300.00-31,48380.47%
QD191220P000070002019-12-05 10:18AM EST7.002.402.002.300.00-23,093157.81%
QD191220P000080002019-12-02 9:30AM EST8.002.953.103.300.00-1677118.75%
QD191220P000090002019-11-20 11:28AM EST9.004.244.104.300.00-484143.75%
QD191220P000100002019-11-18 12:09AM EST10.002.245.105.300.00--0162.50%
QD191220P000110002019-11-18 9:58AM EST11.004.606.106.300.00-20178.13%