New Zealand markets open in 42 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.70-0.22 (-3.11%)
As of 03:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230203C000025002023-01-18 10:20AM EST2.502.784.154.300.00--4487.50%
IQ230203C000030002023-01-10 3:44PM EST3.003.053.703.750.00-45400.00%
IQ230203C000035002023-01-25 11:28AM EST3.502.123.203.300.00-14387.50%
IQ230203C000040002023-01-30 12:34PM EST4.002.722.712.770.00-15169303.13%
IQ230203C000045002023-01-26 11:45AM EST4.501.672.192.250.00-1207206.25%
IQ230203C000050002023-01-30 11:12AM EST5.001.311.721.780.00-100245200.00%
IQ230203C000055002023-01-31 12:55PM EST5.501.291.221.32-0.05-3.73%11172164.06%
IQ230203C000060002023-01-31 1:51PM EST6.000.820.760.82-0.23-21.90%451,046121.88%
IQ230203C000065002023-01-31 2:00PM EST6.500.450.430.44-0.17-27.42%5871,820117.19%
IQ230203C000070002023-01-31 2:58PM EST7.000.200.200.23-0.15-42.86%1,6131,908119.53%
IQ230203C000075002023-01-31 2:39PM EST7.500.110.100.11-0.08-42.11%1,539748127.34%
IQ230203C000080002023-01-31 3:02PM EST8.000.050.050.06-0.05-50.00%1081,144137.50%
IQ230203C000085002023-01-31 11:46AM EST8.500.030.030.04-0.04-57.14%8132151.56%
IQ230203C000090002023-01-31 2:23PM EST9.000.020.020.03-0.02-50.00%13679165.63%
IQ230203C000095002023-01-31 9:39AM EST9.500.010.000.03-0.02-66.67%5497171.88%
IQ230203C000100002023-01-31 1:15PM EST10.000.040.000.04+0.03+300.00%1173203.13%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230203P000015002023-01-03 10:17AM EST1.500.010.000.010.00--1600.00%
IQ230203P000025002023-01-20 11:12AM EST2.500.010.000.010.00-1010387.50%
IQ230203P000030002023-01-27 10:57AM EST3.000.010.000.010.00-176325.00%
IQ230203P000035002023-01-27 12:58PM EST3.500.020.000.010.00-198275.00%
IQ230203P000040002023-01-30 11:51AM EST4.000.010.000.030.00-60149256.25%
IQ230203P000045002023-01-30 11:51AM EST4.500.020.000.010.00-172613175.00%
IQ230203P000050002023-01-31 1:52PM EST5.000.020.010.020.00-24563159.38%
IQ230203P000055002023-01-31 1:53PM EST5.500.020.020.03-0.02-50.00%771,215128.13%
IQ230203P000060002023-01-31 1:46PM EST6.000.060.050.07-0.04-40.00%3321,029107.03%
IQ230203P000065002023-01-31 2:16PM EST6.500.180.190.20-0.03-14.29%498860103.91%
IQ230203P000070002023-01-31 1:29PM EST7.000.480.460.49+0.05+11.63%175241107.03%
IQ230203P000075002023-01-31 11:05AM EST7.500.750.850.90-0.05-6.25%1040114.06%
IQ230203P000080002023-01-25 2:40PM EST8.002.221.311.370.00-813129.69%
IQ230203P000085002023-01-24 1:47PM EST8.502.721.781.830.00-812118.75%