iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ231215C00001500 | 2023-07-26 9:17AM EST | 1.50 | 3.90 | 3.05 | 3.10 | 0.00 | - | 6 | 15 | 412.50% |
| IQ231215C00002000 | 2023-11-28 9:40AM EST | 2.00 | 2.65 | 2.32 | 2.70 | 0.00 | - | 1 | 12 | 531.25% |
| IQ231215C00002500 | 2023-11-22 11:17AM EST | 2.50 | 2.23 | 1.81 | 2.16 | 0.00 | - | 1 | 41 | 368.75% |
| IQ231215C00003000 | 2023-12-07 12:48PM EST | 3.00 | 1.65 | 1.15 | 1.91 | 0.00 | - | 5 | 2 | 459.38% |
| IQ231215C00003500 | 2023-12-07 12:37PM EST | 3.50 | 1.14 | 0.79 | 1.23 | 0.00 | - | 8 | 9 | 246.88% |
| IQ231215C00004000 | 2023-12-08 3:49PM EST | 4.00 | 0.53 | 0.50 | 0.66 | -0.13 | -19.70% | 14 | 230 | 73.44% |
| IQ231215C00004500 | 2023-12-08 3:49PM EST | 4.50 | 0.14 | 0.13 | 0.18 | -0.08 | -36.36% | 5 | 2,037 | 59.38% |
| IQ231215C00005000 | 2023-12-08 3:52PM EST | 5.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 39 | 13,112 | 59.38% |
| IQ231215C00005500 | 2023-12-06 3:49PM EST | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11,596 | 87.50% |
| IQ231215C00006000 | 2023-11-27 3:16PM EST | 6.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 18 | 3,006 | 170.31% |
| IQ231215C00006500 | 2023-11-24 10:43AM EST | 6.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 154 | 154 | 275.00% |
| IQ231215C00007500 | 2023-12-06 11:18AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,099 | 156.25% |
| IQ231215C00010000 | 2023-10-24 1:35PM EST | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 1,762 | 278.13% |
| IQ231215C00012500 | 2023-08-14 8:49AM EST | 12.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 194 | 350.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ231215P00002000 | 2023-08-01 10:39AM EST | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 10 | 771.88% |
| IQ231215P00002500 | 2023-09-13 1:04PM EST | 2.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 129 | 306.25% |
| IQ231215P00003000 | 2023-09-21 11:45AM EST | 3.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 291 | 193.75% |
| IQ231215P00003500 | 2023-11-21 10:23AM EST | 3.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 682 | 96.88% |
| IQ231215P00004000 | 2023-12-07 2:25PM EST | 4.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 713 | 73.44% |
| IQ231215P00004500 | 2023-12-08 1:13PM EST | 4.50 | 0.12 | 0.08 | 0.13 | +0.02 | +20.00% | 29 | 5,239 | 53.13% |
| IQ231215P00005000 | 2023-12-07 12:18PM EST | 5.00 | 0.36 | 0.40 | 0.62 | 0.00 | - | 3 | 3,536 | 85.16% |
| IQ231215P00005500 | 2023-12-08 3:52PM EST | 5.50 | 0.96 | 0.89 | 1.08 | +0.04 | +4.35% | 1 | 5,981 | 114.06% |
| IQ231215P00006000 | 2023-11-15 1:14PM EST | 6.00 | 0.87 | 1.33 | 1.56 | 0.00 | - | - | 12 | 93.75% |
| IQ231215P00007500 | 2023-10-17 2:20PM EST | 7.50 | 2.84 | 2.46 | 2.52 | 0.00 | - | 1 | 773 | 0.00% |
| IQ231215P00009000 | 2023-11-07 10:08AM EST | 9.00 | 3.90 | 4.10 | 4.85 | 0.00 | - | - | 0 | 275.00% |
| IQ231215P00010000 | 2023-07-31 8:41AM EST | 10.00 | 3.85 | 4.90 | 5.15 | 0.00 | - | 18 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.