New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5600-0.0400 (-0.87%)
At close: 04:00PM EST
4.5500 -0.01 (-0.22%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ231215C000015002023-07-26 9:17AM EST1.503.903.053.100.00-615412.50%
IQ231215C000020002023-11-28 9:40AM EST2.002.652.322.700.00-112531.25%
IQ231215C000025002023-11-22 11:17AM EST2.502.231.812.160.00-141368.75%
IQ231215C000030002023-12-07 12:48PM EST3.001.651.151.910.00-52459.38%
IQ231215C000035002023-12-07 12:37PM EST3.501.140.791.230.00-89246.88%
IQ231215C000040002023-12-08 3:49PM EST4.000.530.500.66-0.13-19.70%1423073.44%
IQ231215C000045002023-12-08 3:49PM EST4.500.140.130.18-0.08-36.36%52,03759.38%
IQ231215C000050002023-12-08 3:52PM EST5.000.030.020.03-0.03-50.00%3913,11259.38%
IQ231215C000055002023-12-06 3:49PM EST5.500.020.000.030.00-111,59687.50%
IQ231215C000060002023-11-27 3:16PM EST6.000.020.000.150.00-183,006170.31%
IQ231215C000065002023-11-24 10:43AM EST6.500.020.000.390.00-154154275.00%
IQ231215C000075002023-12-06 11:18AM EST7.500.010.000.010.00-111,099156.25%
IQ231215C000100002023-10-24 1:35PM EST10.000.020.000.040.00-231,762278.13%
IQ231215C000125002023-08-14 8:49AM EST12.500.060.000.050.00-4194350.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ231215P000020002023-08-01 10:39AM EST2.000.020.000.750.00-20010771.88%
IQ231215P000025002023-09-13 1:04PM EST2.500.020.000.100.00-8129306.25%
IQ231215P000030002023-09-21 11:45AM EST3.000.030.010.040.00-60291193.75%
IQ231215P000035002023-11-21 10:23AM EST3.500.030.000.010.00-168296.88%
IQ231215P000040002023-12-07 2:25PM EST4.000.020.010.030.00-371373.44%
IQ231215P000045002023-12-08 1:13PM EST4.500.120.080.13+0.02+20.00%295,23953.13%
IQ231215P000050002023-12-07 12:18PM EST5.000.360.400.620.00-33,53685.16%
IQ231215P000055002023-12-08 3:52PM EST5.500.960.891.08+0.04+4.35%15,981114.06%
IQ231215P000060002023-11-15 1:14PM EST6.000.871.331.560.00--1293.75%
IQ231215P000075002023-10-17 2:20PM EST7.502.842.462.520.00-17730.00%
IQ231215P000090002023-11-07 10:08AM EST9.003.904.104.850.00--0275.00%
IQ231215P000100002023-07-31 8:41AM EST10.003.854.905.150.00-1800.00%