iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920C00001000 | 2024-01-24 1:06PM EDT | 1.00 | 2.74 | 2.18 | 2.94 | 0.00 | - | 16 | 17 | 0.00% |
| IQ240920C00001500 | 2024-01-09 11:43AM EDT | 1.50 | 3.05 | 1.48 | 2.46 | 0.00 | - | 5 | 6 | 0.00% |
| IQ240920C00002000 | 2024-03-08 1:39PM EDT | 2.00 | 2.10 | 2.46 | 2.78 | 0.00 | - | 1 | 6 | 0.00% |
| IQ240920C00002500 | 2024-05-02 3:52PM EDT | 2.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IQ240920C00003000 | 2024-05-01 2:38PM EDT | 3.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ240920C00003500 | 2024-05-02 3:54PM EDT | 3.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IQ240920C00004000 | 2024-05-02 12:13PM EDT | 4.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IQ240920C00004500 | 2024-04-19 10:45AM EDT | 4.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240920C00005000 | 2024-05-02 1:15PM EDT | 5.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IQ240920C00005500 | 2024-05-02 12:16PM EDT | 5.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| IQ240920C00006000 | 2024-05-02 2:21PM EDT | 6.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IQ240920C00007500 | 2024-05-02 9:35AM EDT | 7.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IQ240920C00010000 | 2024-05-02 2:02PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| IQ240920C00012500 | 2024-01-23 3:58PM EDT | 12.50 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 107 | 135.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920P00001500 | 2023-09-19 12:40PM EDT | 1.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 120 | 90 | 165.63% |
| IQ240920P00002000 | 2024-02-05 11:56AM EDT | 2.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | - | 300 | 118.75% |
| IQ240920P00002500 | 2024-05-02 2:05PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| IQ240920P00003000 | 2024-04-12 10:59AM EDT | 3.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| IQ240920P00003500 | 2024-05-02 9:31AM EDT | 3.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQ240920P00004000 | 2024-04-29 12:54PM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQ240920P00004500 | 2024-05-02 3:17PM EDT | 4.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IQ240920P00005000 | 2024-05-02 9:30AM EDT | 5.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IQ240920P00005500 | 2024-04-24 10:06AM EDT | 5.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240920P00006000 | 2024-03-19 10:02AM EDT | 6.00 | 2.25 | 1.35 | 2.01 | 0.00 | - | 1 | 2 | 86.33% |
| IQ240920P00007500 | 2024-05-02 9:30AM EDT | 7.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240920P00010000 | 2024-03-13 3:36PM EDT | 10.00 | 5.80 | 5.00 | 6.80 | 0.00 | - | 1 | 0 | 160.74% |
© 2024 Yahoo. All rights reserved.