iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117C00000500 | 2024-04-17 10:08AM EDT | 0.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IQ250117C00001000 | 2024-02-09 4:25PM EDT | 1.00 | 2.41 | 2.75 | 4.05 | 0.00 | - | 9 | 142 | 0.00% |
| IQ250117C00001500 | 2024-03-12 12:55PM EDT | 1.50 | 2.81 | 2.60 | 4.05 | 0.00 | - | 2 | 33 | 187.11% |
| IQ250117C00002000 | 2024-04-30 11:36AM EDT | 2.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IQ250117C00002500 | 2024-04-02 9:31AM EDT | 2.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 209 | 0.00% |
| IQ250117C00003000 | 2024-04-29 10:42AM EDT | 3.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IQ250117C00003500 | 2024-05-02 10:25AM EDT | 3.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IQ250117C00004000 | 2024-05-02 11:15AM EDT | 4.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ250117C00004500 | 2024-05-02 10:03AM EDT | 4.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IQ250117C00005000 | 2024-05-02 1:58PM EDT | 5.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IQ250117C00005500 | 2024-05-01 1:01PM EDT | 5.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| IQ250117C00007500 | 2024-05-02 1:59PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IQ250117C00010000 | 2024-05-02 2:09PM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| IQ250117C00012500 | 2024-04-26 9:35AM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IQ250117C00015000 | 2024-05-02 11:31AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117P00000500 | 2023-11-08 3:28PM EDT | 0.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 39 | 184.38% |
| IQ250117P00001000 | 2024-04-17 9:38AM EDT | 1.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IQ250117P00001500 | 2024-04-26 12:01PM EDT | 1.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IQ250117P00002000 | 2024-04-24 2:48PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| IQ250117P00002500 | 2024-05-02 1:55PM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQ250117P00003000 | 2024-05-01 12:21PM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IQ250117P00003500 | 2024-04-26 3:49PM EDT | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IQ250117P00004000 | 2024-04-26 9:48AM EDT | 4.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IQ250117P00004500 | 2024-04-24 9:40AM EDT | 4.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IQ250117P00005000 | 2024-05-02 11:51AM EDT | 5.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| IQ250117P00005500 | 2024-05-02 12:58PM EDT | 5.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| IQ250117P00007500 | 2024-05-02 2:01PM EDT | 7.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| IQ250117P00010000 | 2024-04-26 2:21PM EDT | 10.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ250117P00012500 | 2024-01-03 11:09AM EDT | 12.50 | 7.75 | 7.60 | 10.00 | 0.00 | - | 1 | 0 | 157.13% |
| IQ250117P00015000 | 2024-02-29 11:45AM EDT | 15.00 | 11.20 | 10.60 | 11.85 | 0.00 | - | - | 0 | 164.45% |
© 2024 Yahoo. All rights reserved.