iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510C00000500 | 2024-05-07 12:18PM EDT | 0.50 | 4.49 | 3.55 | 6.60 | -0.13 | -2.81% | 5 | 60 | 0.00% |
| IQ240510C00001000 | 2024-05-07 12:23PM EDT | 1.00 | 4.85 | 3.05 | 6.05 | -0.25 | -4.90% | 2 | 46 | 2,231.25% |
| IQ240510C00001500 | 2024-05-07 12:28PM EDT | 1.50 | 3.49 | 2.59 | 5.60 | -0.14 | -3.86% | 3 | 15 | 1,681.25% |
| IQ240510C00002000 | 2024-05-07 12:34PM EDT | 2.00 | 4.93 | 2.11 | 5.10 | +1.88 | +61.64% | 1 | 8 | 1,318.75% |
| IQ240510C00002500 | 2024-05-01 2:32PM EDT | 2.50 | 2.51 | 2.50 | 2.55 | 0.00 | - | - | 1 | 50.00% |
| IQ240510C00004000 | 2024-04-22 1:34PM EDT | 4.00 | 0.37 | 0.94 | 1.09 | 0.00 | - | 1 | 3 | 199.22% |
| IQ240510C00004500 | 2024-05-07 1:16PM EDT | 4.50 | 0.50 | 0.48 | 0.64 | -0.18 | -26.47% | 15 | 164 | 98.44% |
| IQ240510C00005000 | 2024-05-07 1:10PM EDT | 5.00 | 0.09 | 0.09 | 0.12 | -0.11 | -55.00% | 10 | 725 | 51.56% |
| IQ240510C00005500 | 2024-05-07 9:40AM EDT | 5.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 626 | 70.31% |
| IQ240510C00006000 | 2024-05-06 12:21PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 36 | 87.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510P00004000 | 2024-04-29 11:26AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,553 | 112.50% |
| IQ240510P00004500 | 2024-05-07 11:43AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 270 | 68.75% |
| IQ240510P00005000 | 2024-05-07 1:24PM EDT | 5.00 | 0.11 | 0.08 | 0.11 | +0.04 | +57.14% | 48 | 501 | 51.56% |
| IQ240510P00005500 | 2024-05-03 3:58PM EDT | 5.50 | 0.45 | 0.47 | 0.52 | 0.00 | - | 138 | 138 | 70.31% |
| IQ240510P00006000 | 2024-04-23 3:32PM EDT | 6.00 | 1.46 | 0.96 | 1.05 | 0.00 | - | - | 5 | 125.00% |
© 2024 Yahoo. All rights reserved.