New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1300+0.0300 (+0.73%)
At close: 04:00PM EDT
4.1600 +0.03 (+0.73%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240621C000005002024-06-14 1:19PM EDT0.503.572.944.25-0.08-2.19%2270.00%
IQ240621C000010002024-06-04 10:41AM EDT1.003.692.453.850.00-11562.50%
IQ240621C000020002024-06-07 11:16AM EDT2.002.232.002.280.00-1273268.75%
IQ240621C000025002024-04-16 9:30AM EDT2.501.600.000.000.00-101080.00%
IQ240621C000030002024-06-11 12:48PM EDT3.001.100.451.220.00-7296228.13%
IQ240621C000035002024-06-14 12:02PM EDT3.500.560.450.84-0.06-9.68%15,06984.38%
IQ240621C000040002024-06-13 11:09AM EDT4.000.180.170.210.00-11,45550.00%
IQ240621C000045002024-06-14 9:54AM EDT4.500.030.020.04-0.01-25.00%136,77860.94%
IQ240621C000050002024-06-13 3:32PM EDT5.000.010.000.010.00-3110,55671.88%
IQ240621C000055002024-06-07 2:17PM EDT5.500.020.000.080.00-1313,809151.56%
IQ240621C000060002024-06-11 9:49AM EDT6.000.010.000.030.00-2410,664150.00%
IQ240621C000065002024-06-10 9:30AM EDT6.500.040.000.510.00-17362.50%
IQ240621C000075002024-06-13 3:15PM EDT7.500.010.000.020.00-108,671206.25%
IQ240621C000085002024-05-30 1:08PM EDT8.500.010.000.690.00-3030522.66%
IQ240621C000090002024-05-21 9:59AM EDT9.000.020.000.010.00-11,382237.50%
IQ240621C000100002024-06-06 9:30AM EDT10.000.010.000.690.00-1345585.16%
IQ240621C000125002024-02-09 3:25PM EDT12.500.010.000.180.00-244395478.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240621P000015002023-10-26 11:42AM EDT1.500.060.000.200.00--95590.63%
IQ240621P000020002024-03-13 12:50PM EDT2.000.010.000.160.00-10656415.63%
IQ240621P000025002024-04-09 10:03AM EDT2.500.030.000.730.00-41,733553.13%
IQ240621P000030002024-06-07 3:47PM EDT3.000.010.000.040.00-923,368150.00%
IQ240621P000035002024-06-14 2:37PM EDT3.500.030.000.040.00-222,87390.63%
IQ240621P000040002024-06-14 3:22PM EDT4.000.050.040.08-0.04-44.44%26,96441,78450.00%
IQ240621P000045002024-06-14 2:35PM EDT4.500.450.370.48-0.08-15.09%216,77176.56%
IQ240621P000050002024-06-13 11:49AM EDT5.000.930.400.950.00-13,555143.75%
IQ240621P000055002024-06-14 2:48PM EDT5.501.441.032.01+0.80+125.00%501,474229.69%
IQ240621P000060002024-05-17 9:45AM EDT6.000.761.722.130.00-2093198.44%
IQ240621P000075002024-04-25 10:58AM EDT7.502.822.712.780.00-2,1568080.00%
IQ240621P000100002023-11-17 4:29PM EDT10.004.905.155.350.00-100.00%