HUYA - HUYA Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUYA190719C000150002019-07-17 9:43AM EDT15.009.807.007.300.00-20336.72%
HUYA190719C000175002019-07-01 9:33AM EDT17.508.504.504.700.00-30196.88%
HUYA190719C000180002019-06-27 9:40AM EDT18.006.504.004.200.00-40177.34%
HUYA190719C000200002019-07-18 10:58AM EDT20.002.092.052.25-2.21-51.40%10116.80%
HUYA190719C000210002019-07-18 12:07PM EDT21.001.001.101.25-2.25-69.23%1078.91%
HUYA190719C000220002019-07-18 10:05AM EDT22.000.500.350.45-0.50-50.00%4059.18%
HUYA190719C000225002019-07-18 11:31AM EDT22.500.100.100.20-0.55-84.62%14050.78%
HUYA190719C000230002019-07-18 10:03AM EDT23.000.130.000.10-0.20-60.61%46050.00%
HUYA190719C000235002019-07-18 9:59AM EDT23.500.050.000.05-0.13-72.22%18056.25%
HUYA190719C000240002019-07-18 10:42AM EDT24.000.040.000.05-0.06-60.00%204070.31%
HUYA190719C000245002019-07-18 11:39AM EDT24.500.020.000.05-0.02-50.00%187083.59%
HUYA190719C000250002019-07-18 11:36AM EDT25.000.040.000.05+0.01+33.33%116095.31%
HUYA190719C000255002019-07-18 9:43AM EDT25.500.010.000.10-0.19-95.00%140123.44%
HUYA190719C000260002019-07-17 11:29AM EDT26.000.030.000.150.00-250148.44%
HUYA190719C000265002019-07-15 3:19PM EDT26.500.050.000.050.00-20131.25%
HUYA190719C000270002019-07-10 2:51PM EDT27.000.170.000.050.00-300140.63%
HUYA190719C000275002019-07-18 9:56AM EDT27.500.020.000.05+0.01+100.00%400151.56%
HUYA190719C000280002019-07-10 10:01AM EDT28.000.150.000.150.00-6370196.88%
HUYA190719C000285002019-07-01 2:28PM EDT28.500.250.000.150.00--0207.81%
HUYA190719C000290002019-06-24 10:05AM EDT29.000.290.000.150.00--0218.75%
HUYA190719C000295002019-07-09 2:21PM EDT29.500.070.000.150.00-20229.69%
HUYA190719C000300002019-07-17 1:07PM EDT30.000.020.000.050.00-100198.44%
HUYA190719C000325002019-06-19 12:19PM EDT32.500.150.000.150.00-50287.50%
HUYA190719C000350002019-07-05 1:59PM EDT35.000.040.000.150.00-20329.69%
HUYA190719C000375002019-06-07 10:56AM EDT37.500.200.000.050.00-382312.50%
HUYA190719C000400002019-06-07 10:56AM EDT40.000.080.050.050.00-137379.69%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUYA190719P000075002019-06-10 12:03AM EDT7.500.350.000.050.00-11643.75%
HUYA190719P000100002019-06-19 1:13PM EDT10.000.030.000.050.00-30481.25%
HUYA190719P000125002019-05-31 1:43PM EDT12.500.100.000.050.00-5115356.25%
HUYA190719P000150002019-06-24 10:07AM EDT15.000.050.000.150.00-150306.25%
HUYA190719P000175002019-06-19 12:36PM EDT17.500.100.000.150.00-20200.00%
HUYA190719P000200002019-07-18 9:35AM EDT20.000.080.000.15-0.02-20.00%10101.95%
HUYA190719P000210002019-07-17 2:55PM EDT21.000.040.000.100.00-36054.69%
HUYA190719P000215002019-07-18 12:45PM EDT21.500.100.050.150.00-6055.08%
HUYA190719P000220002019-07-18 12:51PM EDT22.000.230.200.30+0.06+35.29%218048.44%
HUYA190719P000225002019-07-18 10:27AM EDT22.500.560.450.60+0.29+107.41%19047.27%
HUYA190719P000230002019-07-18 12:49PM EDT23.000.900.851.00+0.40+80.00%14043.36%
HUYA190719P000235002019-07-18 11:40AM EDT23.501.511.351.45+0.71+88.75%2200.00%
HUYA190719P000240002019-07-17 11:18AM EDT24.000.551.751.950.00-700.00%
HUYA190719P000245002019-07-18 11:17AM EDT24.502.482.302.45+1.73+230.67%1000.00%
HUYA190719P000250002019-07-18 11:16AM EDT25.003.002.802.95+1.15+62.16%13500.00%
HUYA190719P000255002019-07-09 3:52PM EDT25.500.853.303.500.00-50110.94%
HUYA190719P000260002019-07-10 2:37PM EDT26.001.723.804.000.00-20123.44%
HUYA190719P000265002019-07-03 12:13PM EDT26.501.454.304.500.00--0134.38%
HUYA190719P000275002019-07-17 12:00PM EDT27.504.255.205.500.00-10156.25%
HUYA190719P000300002019-06-20 9:41AM EDT30.004.387.708.000.00-20204.69%
HUYA190719P000325002019-06-07 10:57AM EDT32.505.906.807.100.00-30380.00%
HUYA190719P000350002019-07-17 10:27AM EDT35.0010.5512.7013.200.00-10409.38%