IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230616C000005002022-12-06 12:24PM EDT0.503.006.256.350.00-140.00%
IQ230616C000010002023-06-05 10:13AM EDT1.003.403.904.200.00-12931.25%
IQ230616C000015002022-12-27 10:30AM EDT1.503.350.000.000.00-1520.00%
IQ230616C000020002023-05-30 9:53AM EDT2.002.502.893.150.00-981506.25%
IQ230616C000025002023-06-08 10:55AM EDT2.502.522.412.660.00-126415.63%
IQ230616C000030002023-06-08 11:07AM EDT3.002.051.922.14-0.02-0.97%5161318.75%
IQ230616C000035002023-06-08 11:07AM EDT3.501.571.421.500.00-115,044179.69%
IQ230616C000040002023-06-09 12:16PM EDT4.001.020.911.00-0.08-7.27%11486117.19%
IQ230616C000045002023-06-09 3:51PM EDT4.500.530.460.52-0.07-11.67%3332,48984.38%
IQ230616C000050002023-06-09 3:50PM EDT5.000.190.140.17-0.06-24.00%8425,60370.31%
IQ230616C000055002023-06-09 3:54PM EDT5.500.050.040.06-0.02-28.57%43111,94381.25%
IQ230616C000060002023-06-09 3:44PM EDT6.000.020.000.02-0.01-33.33%148,46981.25%
IQ230616C000070002023-05-23 12:30PM EDT7.000.020.000.020.00--4,510131.25%
IQ230616C000075002023-06-08 3:32PM EDT7.500.020.000.010.00-3421,684137.50%
IQ230616C000100002023-06-08 2:11PM EDT10.000.010.000.020.00-519,627231.25%
IQ230616C000125002023-05-15 3:27PM EDT12.500.020.000.080.00-513,252353.13%
IQ230616C000150002023-04-18 9:30AM EDT15.000.030.000.000.00-343750.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230616P000005002023-01-18 11:15AM EDT0.500.020.000.070.00-70200987.50%
IQ230616P000010002023-03-13 11:56AM EDT1.000.010.000.020.00-203,131550.00%
IQ230616P000015002023-02-02 12:49PM EDT1.500.040.000.020.00-10011,273412.50%
IQ230616P000020002023-05-17 12:16PM EDT2.000.010.000.010.00-140,650287.50%
IQ230616P000025002023-05-26 3:25PM EDT2.500.010.000.010.00-11,429225.00%
IQ230616P000030002023-06-05 11:00AM EDT3.000.010.000.010.00-603,960162.50%
IQ230616P000035002023-06-05 11:58AM EDT3.500.020.000.010.00-43,134118.75%
IQ230616P000040002023-06-09 2:24PM EDT4.000.010.000.03-0.01-50.00%62,36496.88%
IQ230616P000045002023-06-09 3:16PM EDT4.500.040.030.05+0.01+33.33%1623,91367.19%
IQ230616P000050002023-06-09 3:57PM EDT5.000.210.210.24+0.04+23.53%8939,93966.41%
IQ230616P000055002023-06-09 1:00PM EDT5.500.580.550.62+0.10+20.83%553,12275.00%
IQ230616P000060002023-06-01 9:41AM EDT6.001.930.781.260.00-1919187.50%
IQ230616P000075002023-06-06 12:37PM EDT7.503.152.292.660.00-87,555228.13%
IQ230616P000100002023-05-31 11:36AM EDT10.006.004.755.250.00-139393.75%
IQ230616P000125002023-05-09 10:04AM EDT12.506.707.507.700.00-31315.63%
IQ230616P000150002023-03-01 11:31AM EDT15.008.257.657.750.00-100.00%