iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:3.50
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240913C00003500 | 2024-08-26 10:01AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 305 | 1,087.50% |
| IQ240920C00003500 | 2024-09-11 10:48AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 95 | 4,008 | 218.75% |
| IQ240927C00003500 | 2024-09-03 10:22AM EDT | 2024-09-27 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 172 | 171.88% |
| IQ241004C00003500 | 2024-09-09 10:35AM EDT | 2024-10-04 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 165.63% |
| IQ241018C00003500 | 2024-09-09 2:17PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 558 | 183.59% |
| IQ241220C00003500 | 2024-09-11 10:45AM EDT | 2024-12-20 | 0.05 | 0.02 | 0.06 | 0.00 | - | 50 | 11,614 | 78.13% |
| IQ250117C00003500 | 2024-09-12 10:17AM EDT | 2025-01-17 | 0.06 | 0.03 | 0.07 | 0.00 | - | 15 | 1,743 | 72.66% |
| IQ250321C00003500 | 2024-09-12 9:46AM EDT | 2025-03-21 | 0.09 | 0.07 | 0.10 | 0.00 | - | 3 | 10,944 | 69.53% |
| IQ251219C00003500 | 2024-09-06 9:58AM EDT | 2025-12-19 | 0.23 | 0.20 | 0.28 | 0.00 | - | 5 | 1,010 | 65.43% |
| IQ260116C00003500 | 2024-09-13 10:43AM EDT | 2026-01-16 | 0.33 | 0.24 | 0.30 | +0.06 | +22.22% | 41 | 2,450 | 66.99% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920P00003500 | 2024-09-06 9:30AM EDT | 2024-09-20 | 1.63 | 1.49 | 1.57 | 0.00 | - | 50 | 7,952 | 243.75% |
| IQ241018P00003500 | 2024-08-22 2:40PM EDT | 2024-10-18 | 0.86 | 1.50 | 1.54 | 0.00 | - | - | 19 | 103.13% |
| IQ241220P00003500 | 2024-08-27 11:38AM EDT | 2024-12-20 | 1.25 | 1.28 | 1.61 | 0.00 | - | 30 | 7,991 | 103.13% |
| IQ250117P00003500 | 2024-08-28 1:55PM EDT | 2025-01-17 | 1.43 | 1.52 | 1.58 | 0.00 | - | 12 | 5,885 | 71.09% |
| IQ250321P00003500 | 2024-08-30 10:03AM EDT | 2025-03-21 | 1.34 | 1.53 | 1.61 | 0.00 | - | 50 | 80 | 64.06% |
| IQ251219P00003500 | 2024-08-09 11:26AM EDT | 2025-12-19 | 1.00 | 1.62 | 2.49 | 0.00 | - | 4 | 40 | 100.78% |
| IQ260116P00003500 | 2024-08-23 12:44PM EDT | 2026-01-16 | 1.37 | 1.43 | 1.71 | 0.00 | - | 1 | 194 | 59.38% |
© 2024 Yahoo. All rights reserved.