Australia markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7100-0.8800 (-15.74%)
At close: 04:00PM EST
4.7000 -0.01 (-0.21%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ211210C000060002021-12-03 2:36PM EST6.000.040.010.08-0.16-80.00%185132145.31%
IQ211210C000065002021-12-02 2:58PM EST6.500.070.000.080.00-60188173.44%
IQ211210C000070002021-12-02 3:55PM EST7.000.030.010.09-0.01-25.00%1308212.50%
IQ211210C000075002021-12-03 11:52AM EST7.500.010.000.14-0.04-80.00%10181257.81%
IQ211210C000080002021-12-03 2:34PM EST8.000.010.000.15-0.03-75.00%40515287.50%
IQ211210C000085002021-12-03 10:57AM EST8.500.020.000.090.00-7202278.13%
IQ211210C000090002021-11-24 12:40PM EST9.000.050.000.110.00-1101309.38%
IQ211210C000095002021-12-03 10:59AM EST9.500.020.001.390.00-150696.88%
IQ211210C000100002021-11-24 1:58PM EST10.000.030.000.010.00-1457237.50%
IQ211210C000105002021-11-24 1:02PM EST10.500.020.001.710.00-118810.94%
IQ211210C000110002021-11-24 1:02PM EST11.000.020.000.100.00-149371.88%
IQ211210C000115002021-11-18 10:13AM EST11.500.060.000.020.00-800287300.00%
IQ211210C000120002021-11-18 10:06AM EST12.000.050.000.150.00-16064431.25%
IQ211210C000125002021-11-10 12:21PM EST12.500.120.000.100.00--1412.50%
IQ211210C000130002021-11-09 3:09PM EST13.000.070.002.120.00--52989.06%
IQ211210C000140002021-11-16 3:14PM EST14.000.050.002.120.00-160501,019.53%
IQ211210C000150002021-12-01 3:57PM EST15.000.020.002.130.00-17171,049.22%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ211210P000035002021-11-23 9:46AM EST3.500.020.010.180.00--20228.13%
IQ211210P000040002021-12-03 3:48PM EST4.000.140.050.20+0.12+600.00%181580170.31%
IQ211210P000045002021-12-03 3:34PM EST4.500.250.210.64+0.18+257.14%408222.66%
IQ211210P000050002021-12-03 3:57PM EST5.000.480.340.71+0.34+242.86%4850146.09%
IQ211210P000055002021-12-03 3:57PM EST5.500.750.761.27+0.45+150.00%60555203.13%
IQ211210P000060002021-12-03 3:14PM EST6.001.330.962.61+0.80+150.94%4370375.00%
IQ211210P000065002021-12-03 10:15AM EST6.502.001.353.25+1.05+110.53%769426.56%
IQ211210P000070002021-12-03 11:12AM EST7.002.201.413.80+0.70+46.67%101,001376.56%
IQ211210P000075002021-12-03 11:58AM EST7.504.600.744.40+2.68+139.58%10109966.41%
IQ211210P000080002021-11-26 12:34PM EST8.002.151.975.150.00-1126415.63%
IQ211210P000085002021-11-26 11:07AM EST8.502.261.955.250.00-1208965.63%
IQ211210P000095002021-11-17 9:48AM EST9.501.842.756.500.00-4101,123.44%
IQ211210P000110002021-11-17 11:37AM EST11.003.774.358.300.00--16350.00%
IQ211210P000115002021-11-26 10:06AM EST11.506.534.808.65+1.46+28.80%441,272.66%