New Zealand markets close in 5 hours 45 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.8800+0.0200 (+0.52%)
At close: 04:00PM EDT
3.9000 +0.02 (+0.52%)
After hours: 06:33PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240628C000005002024-06-21 10:32AM EDT0.503.373.354.25-0.03-0.88%1623,162.50%
IQ240628C000010002024-06-05 3:46PM EDT1.003.372.502.900.00-1018637.50%
IQ240628C000015002024-06-13 12:00PM EDT1.502.571.772.570.00-211831.25%
IQ240628C000020002024-05-21 11:50AM EDT2.002.961.812.310.00-65606.25%
IQ240628C000035002024-06-21 3:45PM EDT3.500.410.140.440.00-146112.50%
IQ240628C000040002024-06-24 3:35PM EDT4.000.040.040.05-0.01-20.00%9538950.00%
IQ240628C000045002024-06-24 10:35AM EDT4.500.010.000.01-0.01-50.00%551968.75%
IQ240628C000050002024-06-24 10:34AM EDT5.000.010.000.010.00-1181112.50%
IQ240628C000055002024-05-21 3:00PM EDT5.500.160.000.400.00-210302346.88%
IQ240628C000060002024-05-23 2:10PM EDT6.000.050.000.230.00-352326.56%
IQ240628C000065002024-06-05 3:51PM EDT6.500.050.000.950.00-33609.38%
IQ240628C000070002024-05-16 3:49PM EDT7.000.070.001.000.00--7664.06%
IQ240628C000075002024-05-13 11:20AM EDT7.500.030.000.250.00-11435.94%
IQ240628C000080002024-06-06 9:56AM EDT8.000.010.000.950.00--23715.63%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240628P000030002024-05-15 2:28PM EDT3.000.010.001.000.00--10554.69%
IQ240628P000035002024-06-20 3:52PM EDT3.500.030.000.050.00--3,30181.25%
IQ240628P000040002024-06-24 10:26AM EDT4.000.180.140.18+0.02+12.50%414059.38%
IQ240628P000045002024-06-21 3:47PM EDT4.500.650.400.950.00-205,185129.69%
IQ240628P000050002024-06-18 10:40AM EDT5.001.000.981.870.00-852357.81%
IQ240628P000060002024-05-16 1:06PM EDT6.000.901.472.560.00--11545.31%