iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ260116C00001000 | 2024-03-14 9:42AM EDT | 1.00 | 3.15 | 1.94 | 4.55 | 0.00 | - | 7 | 35 | 165.63% |
| IQ260116C00001500 | 2024-02-28 1:17PM EDT | 1.50 | 2.57 | 1.89 | 3.80 | 0.00 | - | 3 | 43 | 87.89% |
| IQ260116C00002000 | 2024-05-02 10:44AM EDT | 2.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IQ260116C00002500 | 2024-04-26 2:31PM EDT | 2.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ260116C00003000 | 2024-04-25 11:31AM EDT | 3.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ260116C00003500 | 2024-05-02 3:45PM EDT | 3.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IQ260116C00004000 | 2024-05-02 3:54PM EDT | 4.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| IQ260116C00004500 | 2024-05-01 1:03PM EDT | 4.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| IQ260116C00005000 | 2024-05-02 3:54PM EDT | 5.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| IQ260116C00005500 | 2024-04-26 3:48PM EDT | 5.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 1.56% |
| IQ260116C00007000 | 2024-05-02 3:02PM EDT | 7.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IQ260116C00010000 | 2024-05-02 3:52PM EDT | 10.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ260116P00001000 | 2023-11-29 3:22PM EDT | 1.00 | 0.16 | 0.00 | 2.94 | 0.00 | - | 2 | 1 | 0.00% |
| IQ260116P00001500 | 2024-04-22 12:40PM EDT | 1.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IQ260116P00002000 | 2024-02-27 11:06AM EDT | 2.00 | 0.32 | 0.14 | 0.32 | 0.00 | - | 100 | 100 | 71.29% |
| IQ260116P00002500 | 2024-01-18 3:14PM EDT | 2.50 | 0.45 | 0.43 | 0.56 | 0.00 | - | 2 | 0 | 78.71% |
| IQ260116P00003000 | 2024-04-23 10:29AM EDT | 3.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IQ260116P00003500 | 2024-03-18 9:30AM EDT | 3.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| IQ260116P00004000 | 2024-04-26 1:02PM EDT | 4.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 4.50 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 59.18% |
| IQ260116P00005000 | 2024-04-15 3:03PM EDT | 5.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IQ260116P00007000 | 2024-05-02 9:35AM EDT | 7.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ260116P00010000 | 2024-04-11 2:21PM EDT | 10.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.