iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621C00005000 | 2024-06-13 3:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 10,556 | 78.13% |
| IQ240628C00005000 | 2024-06-14 10:48AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 48 | 73.44% |
| IQ240705C00005000 | 2024-06-13 9:34AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 127 | 72.66% |
| IQ240712C00005000 | 2024-06-12 3:08PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 51.56% |
| IQ240719C00005000 | 2024-06-13 1:44PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 30 | 6,045 | 58.59% |
| IQ240816C00005000 | 2024-06-13 3:34PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.14 | 0.00 | - | 501 | 2,392 | 56.25% |
| IQ240920C00005000 | 2024-06-13 3:32PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.22 | 0.00 | - | 126 | 3,413 | 56.25% |
| IQ241220C00005000 | 2024-06-12 9:41AM EDT | 2024-12-20 | 0.46 | 0.37 | 0.42 | 0.00 | - | 5 | 10,210 | 58.01% |
| IQ250117C00005000 | 2024-06-14 3:30PM EDT | 2025-01-17 | 0.44 | 0.42 | 0.47 | +0.02 | +4.76% | 999 | 8,867 | 58.20% |
| IQ251219C00005000 | 2024-05-21 3:51PM EDT | 2025-12-19 | 1.58 | 0.85 | 1.18 | 0.00 | - | 4 | 1,168 | 64.65% |
| IQ260116C00005000 | 2024-06-13 10:19AM EDT | 2026-01-16 | 0.95 | 0.73 | 1.17 | 0.00 | - | 2 | 555 | 59.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621P00005000 | 2024-06-13 11:49AM EDT | 2024-06-21 | 0.93 | 0.40 | 0.95 | 0.00 | - | 1 | 3,555 | 154.69% |
| IQ240628P00005000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.84 | 0.44 | 1.31 | +0.66 | +366.67% | 56 | 24 | 53.13% |
| IQ240705P00005000 | 2024-06-03 1:06PM EDT | 2024-07-05 | 0.64 | 0.72 | 1.33 | 0.00 | - | 75 | 75 | 110.16% |
| IQ240719P00005000 | 2024-05-31 1:17PM EDT | 2024-07-19 | 0.54 | 0.17 | 1.14 | 0.00 | - | 34 | 1,425 | 110.16% |
| IQ240816P00005000 | 2024-06-12 1:24PM EDT | 2024-08-16 | 0.94 | 0.76 | 1.17 | 0.00 | - | 1 | 468 | 51.17% |
| IQ240920P00005000 | 2024-05-23 11:30AM EDT | 2024-09-20 | 0.67 | 0.99 | 1.03 | 0.00 | - | 22 | 600 | 50.78% |
| IQ241220P00005000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 0.78 | 0.76 | 1.14 | 0.00 | - | - | 486 | 46.88% |
| IQ250117P00005000 | 2024-06-13 11:49AM EDT | 2025-01-17 | 1.19 | 1.14 | 1.21 | 0.00 | - | 1 | 14,583 | 49.61% |
| IQ251219P00005000 | 2024-06-06 10:41AM EDT | 2025-12-19 | 1.46 | 1.43 | 1.84 | 0.00 | - | 10 | 5,087 | 52.34% |
| IQ260116P00005000 | 2024-06-13 11:08AM EDT | 2026-01-16 | 1.52 | 1.45 | 1.98 | 0.00 | - | 3 | 10 | 54.88% |
© 2024 Yahoo. All rights reserved.