iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219C00001500 | 2023-10-06 9:31AM EDT | 1.50 | 3.46 | 3.55 | 4.05 | 0.00 | - | 10 | 10 | 89.84% |
| IQ251219C00002000 | 2024-02-20 10:53AM EDT | 2.00 | 2.11 | 1.51 | 2.78 | 0.00 | - | 1 | 5 | 0.00% |
| IQ251219C00002500 | 2024-05-02 10:37AM EDT | 2.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 19 | 125 | 0.00% |
| IQ251219C00003000 | 2024-03-11 10:30AM EDT | 3.00 | 1.88 | 1.76 | 4.65 | 0.00 | - | 3 | 29 | 106.25% |
| IQ251219C00003500 | 2024-03-13 9:56AM EDT | 3.50 | 1.90 | 0.91 | 2.11 | 0.00 | - | 10 | 9 | 53.91% |
| IQ251219C00004000 | 2024-03-22 3:18PM EDT | 4.00 | 1.44 | 1.02 | 1.69 | 0.00 | - | 1 | 9 | 46.48% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 4.50 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 61.13% |
| IQ251219C00005000 | 2024-04-29 3:59PM EDT | 5.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 501 | 1,166 | 0.00% |
| IQ251219C00005500 | 2024-04-17 12:11PM EDT | 5.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 1.56% |
| IQ251219C00007500 | 2024-05-02 2:06PM EDT | 7.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 20 | 1,162 | 6.25% |
| IQ251219C00010000 | 2024-04-29 2:10PM EDT | 10.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 1,103 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219P00000500 | 2023-10-26 11:54AM EDT | 0.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 110.94% |
| IQ251219P00001000 | 2023-11-29 3:16PM EDT | 1.00 | 0.19 | 0.00 | 2.84 | 0.00 | - | 2 | 0 | 0.00% |
| IQ251219P00001500 | 2024-04-10 11:12AM EDT | 1.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| IQ251219P00002000 | 2024-04-26 12:05PM EDT | 2.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| IQ251219P00002500 | 2024-01-16 4:04PM EDT | 2.50 | 0.35 | 0.43 | 1.05 | 0.00 | - | 2 | 9 | 99.80% |
| IQ251219P00003000 | 2024-04-16 1:35PM EDT | 3.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| IQ251219P00003500 | 2024-04-16 2:06PM EDT | 3.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| IQ251219P00004000 | 2024-02-12 4:56PM EDT | 4.00 | 1.26 | 0.78 | 1.66 | 0.00 | - | 5 | 7 | 77.15% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 4.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 5.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 5,081 | 0.78% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 5.50 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 62.89% |
| IQ251219P00007500 | 2024-03-26 1:33PM EDT | 7.50 | 3.70 | 2.86 | 5.05 | 0.00 | - | 2 | 12 | 85.25% |
| IQ251219P00010000 | 2023-11-15 11:18AM EDT | 10.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 53.03% |
© 2024 Yahoo. All rights reserved.