Qudian Inc. (QD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.8600+0.0500 (+2.76%)
As of 12:00PM EDT. Market open.
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QD210820C00000500 | 2021-06-24 11:39AM EDT | 0.50 | 2.20 | 1.30 | 1.50 | 0.00 | - | 1 | 22 | 443.75% |
| QD210820C00001000 | 2021-07-23 3:52PM EDT | 1.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 4 | 139 | 178.13% |
| QD210820C00001500 | 2021-08-02 11:42AM EDT | 1.50 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 10 | 489 | 128.13% |
| QD210820C00002000 | 2021-08-02 11:48AM EDT | 2.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 26 | 2,430 | 106.25% |
| QD210820C00002500 | 2021-08-02 10:03AM EDT | 2.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 21 | 4,174 | 103.13% |
| QD210820C00003000 | 2021-07-28 2:29PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,246 | 143.75% |
| QD210820C00003500 | 2021-07-30 9:30AM EDT | 3.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 1,022 | 231.25% |
| QD210820C00004000 | 2021-07-21 9:57AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 914 | 235.94% |
| QD210820C00004500 | 2021-06-30 12:16PM EDT | 4.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 259.38% |
| QD210820C00005000 | 2021-07-27 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 994 | 243.75% |
| QD210820C00005500 | 2021-06-01 9:30AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 50.00% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QD210820P00001000 | 2021-03-25 11:26AM EDT | 1.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 182 | 243.75% |
| QD210820P00001500 | 2021-07-28 3:59PM EDT | 1.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 113 | 192 | 114.06% |
| QD210820P00002000 | 2021-08-02 10:24AM EDT | 2.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 2,511 | 97.66% |
| QD210820P00002500 | 2021-07-29 3:02PM EDT | 2.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 5 | 803 | 112.50% |
| QD210820P00003000 | 2021-07-29 3:58PM EDT | 3.00 | 1.20 | 1.00 | 1.50 | 0.00 | - | 6 | 55,116 | 223.44% |
| QD210820P00003500 | 2021-07-06 9:41AM EDT | 3.50 | 1.35 | 1.60 | 1.75 | 0.00 | - | 10 | 51 | 190.63% |
| QD210820P00004000 | 2021-07-27 12:32PM EDT | 4.00 | 2.28 | 2.10 | 2.25 | 0.00 | - | 2 | 16 | 217.19% |
| QD210820P00004500 | 2021-03-15 12:17PM EDT | 4.50 | 2.50 | 2.50 | 2.65 | 0.00 | - | - | 5 | 193.75% |
| QD210820P00005000 | 2021-06-17 1:44PM EDT | 5.00 | 2.50 | 2.70 | 3.30 | 0.00 | - | 100 | 305 | 382.81% |
© 2021 Verizon Media. All rights reserved.
