iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:4.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240426C00004000 | 2024-04-24 9:42AM EDT | 2024-04-26 | 0.71 | 0.69 | 0.79 | 0.00 | - | 10 | 48 | 207.81% |
| IQ240503C00004000 | 2024-04-25 11:37AM EDT | 2024-05-03 | 0.75 | 0.74 | 0.81 | -0.05 | -6.25% | 46 | 206 | 87.50% |
| IQ240510C00004000 | 2024-04-22 1:34PM EDT | 2024-05-10 | 0.37 | 0.76 | 0.81 | 0.00 | - | 1 | 3 | 71.09% |
| IQ240517C00004000 | 2024-04-24 1:09PM EDT | 2024-05-17 | 0.82 | 0.81 | 0.84 | 0.00 | - | 1 | 1,683 | 74.61% |
| IQ240524C00004000 | 2024-04-17 9:36AM EDT | 2024-05-24 | 0.40 | 0.82 | 0.94 | 0.00 | - | 9 | 14 | 80.86% |
| IQ240621C00004000 | 2024-04-24 10:15AM EDT | 2024-06-21 | 0.92 | 0.90 | 0.93 | 0.00 | - | 190 | 1,478 | 64.65% |
| IQ240816C00004000 | 2024-04-23 12:28PM EDT | 2024-08-16 | 0.88 | 1.05 | 1.41 | 0.00 | - | 1 | 129 | 83.40% |
| IQ240920C00004000 | 2024-04-23 12:49PM EDT | 2024-09-20 | 1.00 | 1.04 | 1.18 | 0.00 | - | 1 | 5,091 | 60.94% |
| IQ250117C00004000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 1.44 | 1.38 | 1.42 | 0.00 | - | 45 | 444 | 66.80% |
| IQ251219C00004000 | 2024-03-22 3:18PM EDT | 2025-12-19 | 1.44 | 1.02 | 1.69 | 0.00 | - | 1 | 9 | 58.69% |
| IQ260116C00004000 | 2024-04-24 10:51AM EDT | 2026-01-16 | 1.88 | 1.84 | 1.91 | 0.00 | - | 11 | 539 | 66.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240426P00004000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 626 | 125.00% |
| IQ240503P00004000 | 2024-04-22 12:30PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8,052 | 251.56% |
| IQ240510P00004000 | 2024-04-25 9:44AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 8,553 | 59.38% |
| IQ240517P00004000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 915 | 69.53% |
| IQ240621P00004000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | 0.00 | - | 201 | 38,249 | 58.20% |
| IQ240816P00004000 | 2024-04-25 12:00PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.27 | -0.04 | -13.79% | 1 | 804 | 56.64% |
| IQ240920P00004000 | 2024-04-05 3:34PM EDT | 2024-09-20 | 0.41 | 0.31 | 0.34 | 0.00 | - | 3 | 404 | 56.84% |
| IQ250117P00004000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 0.48 | 0.49 | 0.52 | -0.16 | -25.00% | 10 | 2,199 | 55.86% |
| IQ251219P00004000 | 2024-02-12 4:56PM EDT | 2025-12-19 | 1.26 | 0.78 | 1.66 | 0.00 | - | 5 | 7 | 72.46% |
| IQ260116P00004000 | 2024-04-24 2:54PM EDT | 2026-01-16 | 0.80 | 0.80 | 0.84 | 0.00 | - | 5 | 155 | 51.37% |
© 2024 Yahoo. All rights reserved.