New Zealand markets open in 3 hours 11 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7800-0.2200 (-5.50%)
As of 02:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ260116C000010002024-03-14 9:42AM EDT1.003.151.944.550.00-735166.02%
IQ260116C000015002024-05-21 3:51PM EDT1.503.001.844.650.00-539193.36%
IQ260116C000020002024-06-12 1:20PM EDT2.002.532.072.940.00-237114.06%
IQ260116C000025002024-04-26 2:31PM EDT2.503.002.114.700.00-172251.17%
IQ260116C000030002024-07-09 11:57AM EDT3.001.501.471.540.00-10044866.41%
IQ260116C000035002024-07-11 11:03AM EDT3.501.501.251.290.00-21,51564.65%
IQ260116C000040002024-07-10 11:36AM EDT4.001.131.031.080.00-11156562.40%
IQ260116C000045002024-07-12 10:32AM EDT4.501.050.290.910.00-587062.60%
IQ260116C000050002024-07-11 12:42PM EDT5.000.730.710.77-0.23-23.96%255860.16%
IQ260116C000055002024-07-08 12:30PM EDT5.500.570.590.650.00-308,30359.28%
IQ260116C000070002024-06-27 1:47PM EDT7.000.350.350.400.00-1020957.81%
IQ260116C000100002024-07-11 10:03AM EDT10.000.260.140.900.00-201,50982.62%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ260116P000010002024-05-09 1:51PM EDT1.000.040.000.580.00-21129.69%
IQ260116P000015002024-07-01 12:01PM EDT1.500.120.000.130.00-11,34655.86%
IQ260116P000020002024-07-09 10:22AM EDT2.000.200.180.230.00-10010159.57%
IQ260116P000025002024-05-16 2:32PM EDT2.500.320.280.350.00-2053.52%
IQ260116P000030002024-07-09 1:06PM EDT3.000.540.500.540.00-513852.54%
IQ260116P000035002024-07-11 10:33AM EDT3.500.660.720.770.00-118550.00%
IQ260116P000040002024-06-24 11:00AM EDT4.001.010.991.040.00-220849.32%
IQ260116P000045002024-07-10 11:01AM EDT4.501.281.291.350.00-30020147.46%
IQ260116P000050002024-06-13 11:08AM EDT5.001.521.511.820.00-31052.54%
IQ260116P000055002024-05-30 9:36AM EDT5.501.641.712.350.00-1159.86%
IQ260116P000070002024-07-12 2:14PM EDT7.003.203.253.350.00-1340.63%
IQ260116P000100002024-04-11 2:21PM EDT10.005.604.655.300.00-100.00%