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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240920C000010002024-01-24 1:06PM EDT1.002.742.182.940.00-16170.00%
IQ240920C000015002024-01-09 11:43AM EDT1.503.051.482.460.00-560.00%
IQ240920C000020002024-05-08 12:44PM EDT2.002.991.732.710.00-19114.84%
IQ240920C000025002024-05-02 3:52PM EDT2.502.671.823.050.00-8117233.98%
IQ240920C000030002024-05-16 3:02PM EDT3.002.600.791.480.00-252109.38%
IQ240920C000035002024-06-10 2:29PM EDT3.500.950.631.240.00-220272.27%
IQ240920C000040002024-06-12 2:39PM EDT4.000.550.530.560.00-95,58857.03%
IQ240920C000045002024-06-14 10:47AM EDT4.500.300.320.35-0.04-11.76%5,1004,08456.06%
IQ240920C000050002024-06-13 3:32PM EDT5.000.180.180.220.00-1263,41355.86%
IQ240920C000055002024-06-14 10:43AM EDT5.500.120.100.15+0.01+9.09%16,56857.42%
IQ240920C000060002024-06-14 12:30PM EDT6.000.060.060.10-0.02-25.00%415,57358.59%
IQ240920C000075002024-06-13 9:34AM EDT7.500.040.010.240.00-13,84390.63%
IQ240920C000100002024-05-20 9:30AM EDT10.000.080.000.070.00-1012,18490.63%
IQ240920C000125002024-01-23 3:58PM EDT12.500.020.000.940.00-1107196.09%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240920P000015002023-09-19 12:40PM EDT1.500.030.000.300.00-12090178.91%
IQ240920P000020002024-05-29 11:58AM EDT2.000.020.010.040.00-6034084.38%
IQ240920P000025002024-05-29 1:45PM EDT2.500.030.010.250.00-50022,24496.48%
IQ240920P000030002024-06-10 1:01PM EDT3.000.080.060.110.00-12,42359.77%
IQ240920P000035002024-05-16 3:20PM EDT3.500.090.160.200.00-12,53853.91%
IQ240920P000040002024-06-06 12:13PM EDT4.000.330.340.380.00-1057850.39%
IQ240920P000045002024-06-07 1:46PM EDT4.500.600.620.660.00-3502,10850.78%
IQ240920P000050002024-05-23 11:30AM EDT5.000.670.991.030.00-2260050.39%
IQ240920P000055002024-05-29 9:30AM EDT5.501.091.261.760.00-1343959.77%
IQ240920P000060002024-03-19 10:02AM EDT6.002.251.352.010.00-1269.92%
IQ240920P000075002024-05-14 10:22AM EDT7.502.533.403.500.00-1,83320580.86%
IQ240920P000100002024-06-07 10:05AM EDT10.005.705.056.350.00-10175.39%