iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240517C00005500 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 759 | 3,754 | 68.75% |
| IQ240524C00005500 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.13 | 0.07 | 0.09 | -0.23 | -63.89% | 1,341 | 2,475 | 54.69% |
| IQ240531C00005500 | 2024-05-17 3:13PM EDT | 2024-05-31 | 0.17 | 0.13 | 0.17 | -0.20 | -54.05% | 45 | 941 | 57.81% |
| IQ240607C00005500 | 2024-05-17 1:19PM EDT | 2024-06-07 | 0.23 | 0.18 | 0.23 | -0.22 | -48.89% | 82 | 24 | 58.98% |
| IQ240614C00005500 | 2024-05-16 3:57PM EDT | 2024-06-14 | 0.48 | 0.33 | 0.39 | 0.00 | - | 24 | 41 | 77.73% |
| IQ240621C00005500 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.28 | -0.25 | -46.30% | 5,153 | 16,839 | 56.25% |
| IQ240816C00005500 | 2024-05-17 2:01PM EDT | 2024-08-16 | 0.54 | 0.52 | 0.54 | -0.15 | -21.74% | 128 | 1,091 | 59.96% |
| IQ240920C00005500 | 2024-05-17 2:58PM EDT | 2024-09-20 | 0.67 | 0.64 | 0.68 | -0.10 | -12.99% | 619 | 11,992 | 61.52% |
| IQ241220C00005500 | 2024-05-17 9:30AM EDT | 2024-12-20 | 1.00 | 0.88 | 0.94 | -0.09 | -8.26% | 12 | 6,527 | 62.40% |
| IQ250117C00005500 | 2024-05-17 2:51PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.01 | -0.13 | -11.50% | 102 | 3,651 | 62.89% |
| IQ251219C00005500 | 2024-05-06 10:52AM EDT | 2025-12-19 | 1.44 | 1.46 | 2.13 | 0.00 | - | 45 | 119 | 73.05% |
| IQ260116C00005500 | 2024-05-17 1:15PM EDT | 2026-01-16 | 1.68 | 1.54 | 2.08 | -0.08 | -4.55% | 17 | 8,290 | 71.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240517P00005500 | 2024-05-17 3:54PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.30 | +0.21 | +700.00% | 204 | 346 | 84.38% |
| IQ240524P00005500 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.31 | 0.31 | 0.49 | +0.20 | +181.82% | 254 | 76 | 82.81% |
| IQ240531P00005500 | 2024-05-17 11:32AM EDT | 2024-05-31 | 0.29 | 0.37 | 0.76 | -0.36 | -55.38% | 5 | 501 | 100.00% |
| IQ240621P00005500 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.45 | 0.47 | 0.50 | -0.42 | -48.28% | 102 | 1,622 | 52.34% |
| IQ240816P00005500 | 2024-05-16 10:08AM EDT | 2024-08-16 | 0.98 | 0.68 | 0.71 | 0.00 | - | 1 | 58 | 52.73% |
| IQ240920P00005500 | 2024-05-17 10:33AM EDT | 2024-09-20 | 0.71 | 0.78 | 0.83 | -0.25 | -26.04% | 25 | 434 | 53.81% |
| IQ241220P00005500 | 2024-05-02 12:23PM EDT | 2024-12-20 | 1.07 | 0.96 | 1.03 | 0.00 | - | - | 735 | 52.83% |
| IQ250117P00005500 | 2024-05-17 9:31AM EDT | 2025-01-17 | 0.91 | 1.01 | 1.20 | -0.17 | -15.74% | 50 | 2,155 | 56.15% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 2025-12-19 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 66.21% |
| IQ260116P00005500 | 2024-05-10 9:35AM EDT | 2026-01-16 | 1.60 | 1.39 | 1.61 | 0.00 | - | - | 1 | 50.54% |
© 2024 Yahoo. All rights reserved.