New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.79-0.32 (-4.50%)
At close: 04:00PM EDT
6.62 -0.17 (-2.50%)
Pre-market: 05:07AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230616C000005002022-12-06 12:24PM EDT0.503.006.256.350.00-14243.75%
IQ230616C000010002023-02-01 11:44AM EDT1.006.006.656.750.00-13843.75%
IQ230616C000015002022-12-27 10:30AM EDT1.503.350.000.000.00-1520.00%
IQ230616C000020002023-03-16 12:34PM EDT2.005.010.000.000.00-1100.00%
IQ230616C000025002023-02-23 1:55PM EDT2.504.750.000.000.00-100.00%
IQ230616C000030002023-03-17 1:16PM EDT3.003.850.000.000.00-400.00%
IQ230616C000035002023-03-15 10:09AM EDT3.503.600.000.000.00-100.00%
IQ230616C000040002023-03-17 11:24AM EDT4.003.000.000.000.00-500.00%
IQ230616C000045002023-03-03 11:50AM EDT4.503.200.000.000.00-100.00%
IQ230616C000050002023-03-17 10:58AM EDT5.002.100.000.000.00-1100.00%
IQ230616C000055002023-03-17 3:10PM EDT5.501.760.000.000.00-15000.00%
IQ230616C000075002023-03-17 2:51PM EDT7.500.740.000.000.00-16906.25%
IQ230616C000100002023-03-17 12:15PM EDT10.000.250.000.000.00-15025.00%
IQ230616C000125002023-03-17 3:39PM EDT12.500.080.000.000.00-2025.00%
IQ230616C000150002023-03-15 11:19AM EDT15.000.040.000.000.00-45050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230616P000005002023-01-18 11:15AM EDT0.500.020.000.070.00-70200300.00%
IQ230616P000010002023-03-13 11:56AM EDT1.000.010.000.000.00-20050.00%
IQ230616P000015002023-02-02 12:49PM EDT1.500.040.000.020.00-10011,273137.50%
IQ230616P000020002023-03-16 10:00AM EDT2.000.020.000.000.00-20050.00%
IQ230616P000025002023-03-16 11:09AM EDT2.500.040.000.000.00-100050.00%
IQ230616P000030002023-03-15 2:10PM EDT3.000.080.000.000.00-2050.00%
IQ230616P000035002023-03-09 11:00AM EDT3.500.090.000.000.00-2025.00%
IQ230616P000040002023-03-15 2:28PM EDT4.000.140.000.000.00-1025.00%
IQ230616P000045002023-03-17 10:46AM EDT4.500.200.000.000.00-2025.00%
IQ230616P000050002023-03-17 11:57AM EDT5.000.320.000.000.00-47012.50%
IQ230616P000055002023-03-17 1:01PM EDT5.500.430.000.000.00-171012.50%
IQ230616P000075002023-03-17 3:50PM EDT7.501.410.000.000.00-4500.00%
IQ230616P000100002023-03-17 9:37AM EDT10.003.130.000.000.00-400.00%
IQ230616P000125002023-03-02 11:01AM EDT12.505.250.000.000.00-300.00%
IQ230616P000150002023-03-01 11:31AM EDT15.008.250.000.000.00-100.00%