iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230203C00002500 | 2023-01-18 10:20AM EST | 2.50 | 2.78 | 4.15 | 4.30 | 0.00 | - | - | 4 | 487.50% |
| IQ230203C00003000 | 2023-01-10 3:44PM EST | 3.00 | 3.05 | 3.70 | 3.75 | 0.00 | - | 4 | 5 | 400.00% |
| IQ230203C00003500 | 2023-01-25 11:28AM EST | 3.50 | 2.12 | 3.20 | 3.30 | 0.00 | - | 1 | 4 | 387.50% |
| IQ230203C00004000 | 2023-01-30 12:34PM EST | 4.00 | 2.72 | 2.71 | 2.77 | 0.00 | - | 15 | 169 | 303.13% |
| IQ230203C00004500 | 2023-01-26 11:45AM EST | 4.50 | 1.67 | 2.19 | 2.25 | 0.00 | - | 1 | 207 | 206.25% |
| IQ230203C00005000 | 2023-01-30 11:12AM EST | 5.00 | 1.31 | 1.72 | 1.78 | 0.00 | - | 100 | 245 | 200.00% |
| IQ230203C00005500 | 2023-01-31 12:55PM EST | 5.50 | 1.29 | 1.22 | 1.32 | -0.05 | -3.73% | 11 | 172 | 164.06% |
| IQ230203C00006000 | 2023-01-31 1:51PM EST | 6.00 | 0.82 | 0.76 | 0.82 | -0.23 | -21.90% | 45 | 1,046 | 121.88% |
| IQ230203C00006500 | 2023-01-31 2:00PM EST | 6.50 | 0.45 | 0.43 | 0.44 | -0.17 | -27.42% | 587 | 1,820 | 117.19% |
| IQ230203C00007000 | 2023-01-31 2:58PM EST | 7.00 | 0.20 | 0.20 | 0.23 | -0.15 | -42.86% | 1,613 | 1,908 | 119.53% |
| IQ230203C00007500 | 2023-01-31 2:39PM EST | 7.50 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 1,539 | 748 | 127.34% |
| IQ230203C00008000 | 2023-01-31 3:02PM EST | 8.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 108 | 1,144 | 137.50% |
| IQ230203C00008500 | 2023-01-31 11:46AM EST | 8.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 8 | 132 | 151.56% |
| IQ230203C00009000 | 2023-01-31 2:23PM EST | 9.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 136 | 79 | 165.63% |
| IQ230203C00009500 | 2023-01-31 9:39AM EST | 9.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 54 | 97 | 171.88% |
| IQ230203C00010000 | 2023-01-31 1:15PM EST | 10.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 11 | 73 | 203.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230203P00001500 | 2023-01-03 10:17AM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 600.00% |
| IQ230203P00002500 | 2023-01-20 11:12AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 387.50% |
| IQ230203P00003000 | 2023-01-27 10:57AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 325.00% |
| IQ230203P00003500 | 2023-01-27 12:58PM EST | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 275.00% |
| IQ230203P00004000 | 2023-01-30 11:51AM EST | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 149 | 256.25% |
| IQ230203P00004500 | 2023-01-30 11:51AM EST | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 172 | 613 | 175.00% |
| IQ230203P00005000 | 2023-01-31 1:52PM EST | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 563 | 159.38% |
| IQ230203P00005500 | 2023-01-31 1:53PM EST | 5.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 77 | 1,215 | 128.13% |
| IQ230203P00006000 | 2023-01-31 1:46PM EST | 6.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 332 | 1,029 | 107.03% |
| IQ230203P00006500 | 2023-01-31 2:16PM EST | 6.50 | 0.18 | 0.19 | 0.20 | -0.03 | -14.29% | 498 | 860 | 103.91% |
| IQ230203P00007000 | 2023-01-31 1:29PM EST | 7.00 | 0.48 | 0.46 | 0.49 | +0.05 | +11.63% | 175 | 241 | 107.03% |
| IQ230203P00007500 | 2023-01-31 11:05AM EST | 7.50 | 0.75 | 0.85 | 0.90 | -0.05 | -6.25% | 10 | 40 | 114.06% |
| IQ230203P00008000 | 2023-01-25 2:40PM EST | 8.00 | 2.22 | 1.31 | 1.37 | 0.00 | - | 8 | 13 | 129.69% |
| IQ230203P00008500 | 2023-01-24 1:47PM EST | 8.50 | 2.72 | 1.78 | 1.83 | 0.00 | - | 8 | 12 | 118.75% |
© 2023 Yahoo. All rights reserved.
