IQ - iQIYI, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230616C00000500 | 2022-12-06 12:24PM EDT | 0.50 | 3.00 | 6.25 | 6.35 | 0.00 | - | 1 | 4 | 0.00% |
| IQ230616C00001000 | 2023-06-05 10:13AM EDT | 1.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 1 | 2 | 931.25% |
| IQ230616C00001500 | 2022-12-27 10:30AM EDT | 1.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| IQ230616C00002000 | 2023-05-30 9:53AM EDT | 2.00 | 2.50 | 2.89 | 3.15 | 0.00 | - | 9 | 81 | 506.25% |
| IQ230616C00002500 | 2023-06-08 10:55AM EDT | 2.50 | 2.52 | 2.41 | 2.66 | 0.00 | - | 1 | 26 | 415.63% |
| IQ230616C00003000 | 2023-06-08 11:07AM EDT | 3.00 | 2.05 | 1.92 | 2.14 | -0.02 | -0.97% | 5 | 161 | 318.75% |
| IQ230616C00003500 | 2023-06-08 11:07AM EDT | 3.50 | 1.57 | 1.42 | 1.50 | 0.00 | - | 1 | 15,044 | 179.69% |
| IQ230616C00004000 | 2023-06-09 12:16PM EDT | 4.00 | 1.02 | 0.91 | 1.00 | -0.08 | -7.27% | 11 | 486 | 117.19% |
| IQ230616C00004500 | 2023-06-09 3:51PM EDT | 4.50 | 0.53 | 0.46 | 0.52 | -0.07 | -11.67% | 333 | 2,489 | 84.38% |
| IQ230616C00005000 | 2023-06-09 3:50PM EDT | 5.00 | 0.19 | 0.14 | 0.17 | -0.06 | -24.00% | 842 | 5,603 | 70.31% |
| IQ230616C00005500 | 2023-06-09 3:54PM EDT | 5.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 431 | 11,943 | 81.25% |
| IQ230616C00006000 | 2023-06-09 3:44PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 14 | 8,469 | 81.25% |
| IQ230616C00007000 | 2023-05-23 12:30PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 4,510 | 131.25% |
| IQ230616C00007500 | 2023-06-08 3:32PM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 21,684 | 137.50% |
| IQ230616C00010000 | 2023-06-08 2:11PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 19,627 | 231.25% |
| IQ230616C00012500 | 2023-05-15 3:27PM EDT | 12.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 51 | 3,252 | 353.13% |
| IQ230616C00015000 | 2023-04-18 9:30AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230616P00000500 | 2023-01-18 11:15AM EDT | 0.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 70 | 200 | 987.50% |
| IQ230616P00001000 | 2023-03-13 11:56AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 3,131 | 550.00% |
| IQ230616P00001500 | 2023-02-02 12:49PM EDT | 1.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 11,273 | 412.50% |
| IQ230616P00002000 | 2023-05-17 12:16PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40,650 | 287.50% |
| IQ230616P00002500 | 2023-05-26 3:25PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,429 | 225.00% |
| IQ230616P00003000 | 2023-06-05 11:00AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 3,960 | 162.50% |
| IQ230616P00003500 | 2023-06-05 11:58AM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 3,134 | 118.75% |
| IQ230616P00004000 | 2023-06-09 2:24PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 2,364 | 96.88% |
| IQ230616P00004500 | 2023-06-09 3:16PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 162 | 3,913 | 67.19% |
| IQ230616P00005000 | 2023-06-09 3:57PM EDT | 5.00 | 0.21 | 0.21 | 0.24 | +0.04 | +23.53% | 893 | 9,939 | 66.41% |
| IQ230616P00005500 | 2023-06-09 1:00PM EDT | 5.50 | 0.58 | 0.55 | 0.62 | +0.10 | +20.83% | 55 | 3,122 | 75.00% |
| IQ230616P00006000 | 2023-06-01 9:41AM EDT | 6.00 | 1.93 | 0.78 | 1.26 | 0.00 | - | 19 | 19 | 187.50% |
| IQ230616P00007500 | 2023-06-06 12:37PM EDT | 7.50 | 3.15 | 2.29 | 2.66 | 0.00 | - | 8 | 7,555 | 228.13% |
| IQ230616P00010000 | 2023-05-31 11:36AM EDT | 10.00 | 6.00 | 4.75 | 5.25 | 0.00 | - | 1 | 39 | 393.75% |
| IQ230616P00012500 | 2023-05-09 10:04AM EDT | 12.50 | 6.70 | 7.50 | 7.70 | 0.00 | - | 3 | 1 | 315.63% |
| IQ230616P00015000 | 2023-03-01 11:31AM EDT | 15.00 | 8.25 | 7.65 | 7.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.