iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250321C00000500 | 2024-09-09 11:20AM EDT | 0.50 | 1.48 | 1.37 | 1.57 | 0.00 | - | 1 | 2 | 176.56% |
| IQ250321C00001000 | 2024-09-12 11:22AM EDT | 1.00 | 1.11 | 0.98 | 1.15 | -0.53 | -32.32% | 400 | 1 | 93.75% |
| IQ250321C00001500 | 2024-09-11 3:15PM EDT | 1.50 | 0.67 | 0.62 | 0.68 | 0.00 | - | 2 | 472 | 71.09% |
| IQ250321C00002000 | 2024-09-06 12:23PM EDT | 2.00 | 0.40 | 0.34 | 0.41 | 0.00 | - | 2 | 171 | 66.80% |
| IQ250321C00002500 | 2024-09-12 1:16PM EDT | 2.50 | 0.25 | 0.18 | 0.24 | -0.03 | -10.71% | 26 | 742 | 65.23% |
| IQ250321C00003000 | 2024-09-11 11:43AM EDT | 3.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 30 | 1,808 | 68.36% |
| IQ250321C00003500 | 2024-09-12 9:46AM EDT | 3.50 | 0.09 | 0.06 | 0.31 | 0.00 | - | 3 | 10,944 | 91.41% |
| IQ250321C00004000 | 2024-09-04 10:00AM EDT | 4.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 2 | 693 | 79.30% |
| IQ250321C00004500 | 2024-09-11 10:44AM EDT | 4.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 332 | 72.66% |
| IQ250321C00005000 | 2024-09-11 10:57AM EDT | 5.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 13 | 24 | 85.16% |
| IQ250321C00005500 | 2024-08-02 10:46AM EDT | 5.50 | 0.09 | 0.02 | 0.05 | 0.00 | - | 5 | 70 | 82.81% |
| IQ250321C00006000 | 2024-08-22 2:34PM EDT | 6.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 82 | 90 | 128.13% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250321P00001000 | 2024-08-30 11:16AM EDT | 1.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 130 | 160 | 79.69% |
| IQ250321P00001500 | 2024-09-06 12:51PM EDT | 1.50 | 0.15 | 0.12 | 0.16 | 0.00 | - | 30 | 130 | 66.41% |
| IQ250321P00002000 | 2024-09-12 11:55AM EDT | 2.00 | 0.34 | 0.34 | 0.37 | -0.02 | -5.56% | 2 | 728 | 61.33% |
| IQ250321P00002500 | 2024-09-12 11:56AM EDT | 2.50 | 0.66 | 0.66 | 0.71 | -0.02 | -2.94% | 11 | 342 | 58.79% |
| IQ250321P00003000 | 2024-08-14 9:52AM EDT | 3.00 | 0.44 | 1.07 | 1.12 | 0.00 | - | 10 | 720 | 57.42% |
| IQ250321P00003500 | 2024-08-30 10:03AM EDT | 3.50 | 1.34 | 1.53 | 1.98 | 0.00 | - | 50 | 80 | 103.13% |
| IQ250321P00004000 | 2024-09-12 2:41PM EDT | 4.00 | 2.02 | 1.98 | 2.13 | -0.04 | -1.94% | 386 | 10 | 67.19% |
| IQ250321P00004500 | 2024-08-07 3:55PM EDT | 4.50 | 1.36 | 2.35 | 2.67 | 0.00 | - | 4 | 33 | 105.86% |
© 2024 Yahoo. All rights reserved.