Canada markets closed

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.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QD210820C000005002021-06-24 11:39AM EDT0.502.201.301.500.00-122443.75%
QD210820C000010002021-07-23 3:52PM EDT1.000.900.800.950.00-4139178.13%
QD210820C000015002021-08-02 11:42AM EDT1.500.400.350.50+0.05+14.29%10489128.13%
QD210820C000020002021-08-02 11:48AM EDT2.000.100.100.15-0.02-16.67%262,430106.25%
QD210820C000025002021-08-02 10:03AM EDT2.500.100.000.05+0.05+100.00%214,174103.13%
QD210820C000030002021-07-28 2:29PM EDT3.000.030.000.050.00-15,246143.75%
QD210820C000035002021-07-30 9:30AM EDT3.500.050.000.150.00-271,022231.25%
QD210820C000040002021-07-21 9:57AM EDT4.000.050.000.100.00-10914235.94%
QD210820C000045002021-06-30 12:16PM EDT4.500.060.000.100.00-184259.38%
QD210820C000050002021-07-27 9:30AM EDT5.000.010.000.050.00-15994243.75%
QD210820C000055002021-06-01 9:30AM EDT5.500.050.000.000.00-240550.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QD210820P000010002021-03-25 11:26AM EDT1.000.100.000.100.00-20182243.75%
QD210820P000015002021-07-28 3:59PM EDT1.500.050.000.100.00-113192114.06%
QD210820P000020002021-08-02 10:24AM EDT2.000.250.200.300.00-12,51197.66%
QD210820P000025002021-07-29 3:02PM EDT2.500.650.600.750.00-5803112.50%
QD210820P000030002021-07-29 3:58PM EDT3.001.201.001.500.00-655,116223.44%
QD210820P000035002021-07-06 9:41AM EDT3.501.351.601.750.00-1051190.63%
QD210820P000040002021-07-27 12:32PM EDT4.002.282.102.250.00-216217.19%
QD210820P000045002021-03-15 12:17PM EDT4.502.502.502.650.00--5193.75%
QD210820P000050002021-06-17 1:44PM EDT5.002.502.703.300.00-100305382.81%