QD - Qudian Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QD200221C000010002020-01-22 10:39AM EST1.002.552.302.550.00-120476.56%
QD200221C000020002020-01-21 3:57PM EST2.001.401.301.550.00-1210233.59%
QD200221C000030002020-01-23 2:48PM EST3.000.550.500.60+0.05+10.00%130128.13%
QD200221C000040002020-01-23 3:34PM EST4.000.130.100.150.00-9440101.56%
QD200221C000050002020-01-22 3:50PM EST5.000.030.050.050.00-60117.19%
QD200221C000060002020-01-23 10:25AM EST6.000.050.000.100.00-10148.44%
QD200221C000070002020-01-17 12:08PM EST7.000.050.000.050.00-10153.13%
QD200221C000080002020-01-02 12:39PM EST8.000.030.000.050.00-200171.88%
QD200221C000090002019-12-17 1:37PM EST9.000.030.000.050.00-100187.50%
QD200221C000100002020-01-02 11:34AM EST10.000.030.000.050.00-100203.13%
QD200221C000110002019-12-02 11:53AM EST11.000.050.000.100.00-1360242.19%
QD200221C000120002019-12-02 11:43AM EST12.000.050.000.050.00-1270228.13%
QD200221C000130002019-11-21 12:44PM EST13.000.050.000.050.00-3,0013,009237.50%
QD200221C000140002019-11-20 9:37AM EST14.000.050.000.100.00-2020276.56%
QD200221C000160002019-06-26 1:21PM EST16.000.300.250.350.00--0426.56%
QD200221C000170002019-08-11 11:13PM EST17.000.200.000.100.00--4301.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QD200221P000010002019-10-13 11:14PM EST1.000.05-0.000.00--050.00%
QD200221P000020002020-01-17 12:49PM EST2.000.03-0.050.00--0139.06%
QD200221P000030002020-01-23 3:16PM EST3.000.180.150.250.00-2085.94%
QD200221P000040002020-01-23 10:25AM EST4.000.800.700.800.00-74048.44%
QD200221P000050002020-01-23 2:03PM EST5.001.701.551.700.00-1000.00%
QD200221P000060002020-01-15 3:30PM EST6.001.652.552.750.00-300.00%
QD200221P000070002020-01-06 11:03AM EST7.002.453.503.800.00-40131.25%
QD200221P000080002020-01-22 1:45PM EST8.004.604.504.800.00-10150.00%
QD200221P000100002019-11-18 10:46AM EST10.003.895.105.300.00-66000.00%
QD200221P000120002019-11-04 9:37AM EST12.004.877.107.300.00-100.00%