HUYA - HUYA Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUYA191018C000140002019-08-22 11:48AM EDT14.008.6012.7015.500.00-831,190.23%
HUYA191018C000150002019-05-29 12:33PM EDT15.006.909.8010.400.00-10656.64%
HUYA191018C000175002019-08-21 2:51PM EDT17.506.6010.3010.700.00-1634866.80%
HUYA191018C000190002019-10-14 9:56AM EDT19.003.903.503.70+0.20+5.41%61997.66%
HUYA191018C000200002019-10-11 10:27AM EDT20.002.602.502.650.00-2221766.41%
HUYA191018C000205002019-10-14 12:05AM EDT20.501.702.052.200.00--167.19%
HUYA191018C000210002019-10-14 11:02AM EDT21.001.661.601.75-0.09-5.14%1815762.89%
HUYA191018C000215002019-10-14 11:10AM EDT21.501.151.151.30-0.35-23.33%11455.27%
HUYA191018C000220002019-10-11 3:18PM EDT22.001.100.850.950.00-678857.62%
HUYA191018C000225002019-10-14 12:46PM EDT22.500.590.550.65-0.01-1.67%1591,34155.66%
HUYA191018C000230002019-10-14 1:08PM EDT23.000.350.300.40-0.05-12.50%5710252.15%
HUYA191018C000235002019-10-14 11:56AM EDT23.500.200.150.25-0.05-20.00%598751.76%
HUYA191018C000240002019-10-14 12:30PM EDT24.000.150.050.150.00-1170150.39%
HUYA191018C000245002019-10-14 10:06AM EDT24.500.080.000.10-0.02-20.00%4323650.78%
HUYA191018C000250002019-10-11 3:44PM EDT25.000.060.050.050.00-6867759.77%
HUYA191018C000255002019-10-11 3:36PM EDT25.500.050.000.200.00-32680.47%
HUYA191018C000260002019-10-14 11:41AM EDT26.000.020.000.05-0.03-60.00%140167.19%
HUYA191018C000265002019-09-27 3:21PM EDT26.500.450.000.600.00-1983134.38%
HUYA191018C000270002019-10-14 9:33AM EDT27.000.150.000.05+0.10+200.00%129181.25%
HUYA191018C000275002019-10-11 10:58AM EDT27.500.030.000.050.00-11,52487.50%
HUYA191018C000280002019-09-27 2:30PM EDT28.000.080.000.600.00-1249162.50%
HUYA191018C000290002019-10-01 2:09PM EDT29.000.060.000.050.00-4345106.25%
HUYA191018C000300002019-09-27 12:51PM EDT30.000.050.000.100.00-211755132.03%
HUYA191018C000310002019-09-20 9:39AM EDT31.000.560.000.500.00-150150201.17%
HUYA191018C000320002019-09-24 10:56AM EDT32.000.100.000.500.00--5215.23%
HUYA191018C000325002019-09-25 12:04PM EDT32.500.100.000.500.00-6217221.88%
HUYA191018C000340002019-08-28 3:54PM EDT34.000.010.000.150.00--10189.06%
HUYA191018C000350002019-08-30 10:10AM EDT35.000.150.000.050.00-1302168.75%
HUYA191018C000360002019-09-20 9:32AM EDT36.000.050.000.100.00-66196.88%
HUYA191018C000375002019-08-21 3:34PM EDT37.500.060.000.000.00-11850.00%
HUYA191018C000400002019-07-01 9:55AM EDT40.000.400.000.000.00-1050.00%
HUYA191018C000425002019-06-07 10:56AM EDT42.500.500.150.250.00--1316.41%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUYA191018P000125002019-08-30 9:30AM EDT12.500.050.000.100.00-30189259.38%
HUYA191018P000140002019-08-05 10:57AM EDT14.000.450.000.100.00--2214.06%
HUYA191018P000150002019-09-19 1:14PM EDT15.000.020.000.750.00-15130296.48%
HUYA191018P000160002019-08-14 12:11PM EDT16.000.390.000.100.00-1012,636161.72%
HUYA191018P000175002019-09-19 1:14PM EDT17.500.050.000.750.00-151,042208.59%
HUYA191018P000190002019-10-02 9:33AM EDT19.000.100.000.250.00-113,081112.50%
HUYA191018P000200002019-10-09 12:35PM EDT20.000.050.050.050.00-401,98667.97%
HUYA191018P000205002019-10-09 12:42PM EDT20.500.450.050.100.00-12362.89%
HUYA191018P000210002019-10-11 3:48PM EDT21.000.200.100.150.00-3221959.77%
HUYA191018P000215002019-10-11 2:44PM EDT21.500.250.150.200.00-12,10352.73%
HUYA191018P000220002019-10-14 11:20AM EDT22.000.350.300.40-0.15-30.00%313955.47%
HUYA191018P000225002019-10-14 12:51PM EDT22.500.500.500.60-0.04-7.41%61,98153.71%
HUYA191018P000230002019-10-11 2:26PM EDT23.000.800.750.850.00-14950.00%
HUYA191018P000235002019-10-11 11:39AM EDT23.500.901.101.200.00-14355.27%
HUYA191018P000240002019-10-14 11:31AM EDT24.001.531.501.60-0.61-28.50%1211055.08%
HUYA191018P000245002019-10-11 12:35PM EDT24.501.951.902.100.00-24566.41%
HUYA191018P000250002019-10-09 3:31PM EDT25.002.202.452.550.00-222653.91%
HUYA191018P000255002019-10-14 11:32AM EDT25.502.942.853.10+0.61+26.18%6686.72%
HUYA191018P000260002019-10-08 1:25PM EDT26.004.303.403.600.00-1014268.75%
HUYA191018P000265002019-10-04 3:28PM EDT26.503.793.804.100.00-810104.69%
HUYA191018P000275002019-10-07 11:53AM EDT27.504.804.905.100.00-715690.63%
HUYA191018P000280002019-09-23 10:07AM EDT28.001.695.105.700.00--23150.39%
HUYA191018P000285002019-09-24 10:52AM EDT28.502.855.606.200.00--0158.59%
HUYA191018P000290002019-10-01 3:17PM EDT29.005.546.206.700.00-185166.80%
HUYA191018P000300002019-10-07 10:21AM EDT30.007.277.307.600.00-11159.38%
HUYA191018P000310002019-09-16 10:51AM EDT31.006.608.008.900.00--0233.59%
HUYA191018P000325002019-08-08 11:32AM EDT32.5012.557.507.800.00-30220.00%
HUYA191018P000350002019-07-17 10:27AM EDT35.0010.8010.8011.500.00-100.00%
HUYA191018P000400002019-10-08 11:13AM EDT40.0018.2017.0018.100.00-10249.22%