U.S. markets close in 3 hours 20 minutes

HUYA Inc. (HUYA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.72-0.07 (-0.54%)
As of 12:40PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUYA210730C000115002021-07-29 12:43PM EDT11.501.301.001.500.00-544134.38%
HUYA210730C000120002021-07-28 3:44PM EDT12.000.850.600.950.00-144107.81%
HUYA210730C000125002021-07-30 10:12AM EDT12.500.330.200.45-0.12-26.67%114874.22%
HUYA210730C000130002021-07-30 11:05AM EDT13.000.050.000.05-0.10-66.67%5542056.25%
HUYA210730C000135002021-07-28 12:48PM EDT13.500.150.000.050.00-32085.94%
HUYA210730C000140002021-07-27 9:34AM EDT14.000.080.000.050.00-1100121.88%
HUYA210730C000145002021-07-26 3:07PM EDT14.500.060.000.050.00-3839156.25%
HUYA210730C000150002021-07-26 1:32PM EDT15.000.060.000.050.00-110221185.94%
HUYA210730C000155002021-07-21 12:50PM EDT15.500.200.000.650.00-77170428.13%
HUYA210730C000160002021-07-27 9:30AM EDT16.000.050.000.650.00-2114467.19%
HUYA210730C000165002021-07-26 11:33AM EDT16.500.050.000.050.00-2130268.75%
HUYA210730C000170002021-07-21 10:31AM EDT17.000.050.000.650.00-52121539.06%
HUYA210730C000175002021-07-23 12:40PM EDT17.500.050.000.150.00-159387.50%
HUYA210730C000180002021-07-19 1:42PM EDT18.000.020.000.05-0.03-60.00%30173337.50%
HUYA210730C000185002021-07-07 10:04AM EDT18.500.200.000.700.00-1522647.66%
HUYA210730C000190002021-07-23 1:11PM EDT19.000.050.000.650.00-1126660.94%
HUYA210730C000195002021-07-21 3:03PM EDT19.500.050.000.700.00-148704.69%
HUYA210730C000200002021-07-06 1:34PM EDT20.000.300.000.250.00-3125562.50%
HUYA210730C000205002021-07-23 3:35PM EDT20.500.050.000.700.00-128756.25%
HUYA210730C000210002021-07-23 1:34PM EDT21.000.050.000.700.00-130781.25%
HUYA210730C000215002021-07-23 1:46PM EDT21.500.050.000.750.00-223820.31%
HUYA210730C000220002021-07-28 10:16AM EDT22.000.040.000.050.00-127487.50%
HUYA210730C000230002021-06-29 1:23PM EDT23.000.350.000.050.00-13525.00%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUYA210730P000100002021-07-27 11:04AM EDT10.000.050.000.650.00-33526.56%
HUYA210730P000105002021-07-27 11:05AM EDT10.500.050.000.650.00-22454.69%
HUYA210730P000110002021-07-27 3:45PM EDT11.000.080.000.650.00-524383.59%
HUYA210730P000115002021-07-29 12:53PM EDT11.500.100.000.650.00-2968313.28%
HUYA210730P000120002021-07-28 10:54AM EDT12.000.050.000.100.00-1083104.69%
HUYA210730P000125002021-07-30 10:16AM EDT12.500.090.000.15-0.16-64.00%2735561.72%
HUYA210730P000130002021-07-28 1:40PM EDT13.000.200.150.40-0.45-69.23%2034587.50%
HUYA210730P000135002021-07-30 10:51AM EDT13.500.650.551.00-0.10-13.33%163190.63%
HUYA210730P000140002021-07-30 12:19PM EDT14.001.301.101.45+0.01+0.78%1787218.75%
HUYA210730P000145002021-07-27 10:55AM EDT14.502.281.602.050.00-1180178.13%
HUYA210730P000150002021-07-28 11:27AM EDT15.002.122.002.650.00-234212.50%
HUYA210730P000155002021-07-27 10:24AM EDT15.502.912.503.200.00-12268.75%
HUYA210730P000160002021-07-29 1:45PM EDT16.003.303.203.40+0.10+3.12%2175234.38%
HUYA210730P000165002021-07-06 9:31AM EDT16.501.303.504.100.00-111259.38%
HUYA210730P000170002021-07-23 11:45AM EDT17.003.724.004.700.00-335356.25%
HUYA210730P000175002021-07-13 2:50PM EDT17.502.084.605.300.00-1011473.44%
HUYA210730P000180002021-07-19 9:59AM EDT18.003.505.005.700.00-11409.38%
HUYA210730P000185002021-07-01 10:14AM EDT18.502.055.506.200.00--71434.38%
HUYA210730P000200002021-06-22 1:47PM EDT20.004.305.406.300.00--10.00%
HUYA210730P000215002021-07-13 2:50PM EDT21.505.818.409.200.00-1010462.50%
HUYA210730P000220002021-07-28 1:47PM EDT22.009.409.009.800.00-88643.75%