iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230616C00000500 | 2022-12-06 12:24PM EDT | 0.50 | 3.00 | 6.25 | 6.35 | 0.00 | - | 1 | 4 | 243.75% |
| IQ230616C00001000 | 2023-02-01 11:44AM EDT | 1.00 | 6.00 | 6.65 | 6.75 | 0.00 | - | 1 | 3 | 843.75% |
| IQ230616C00001500 | 2022-12-27 10:30AM EDT | 1.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| IQ230616C00002000 | 2023-03-16 12:34PM EDT | 2.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IQ230616C00002500 | 2023-02-23 1:55PM EDT | 2.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ230616C00003000 | 2023-03-17 1:16PM EDT | 3.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IQ230616C00003500 | 2023-03-15 10:09AM EDT | 3.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ230616C00004000 | 2023-03-17 11:24AM EDT | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IQ230616C00004500 | 2023-03-03 11:50AM EDT | 4.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ230616C00005000 | 2023-03-17 10:58AM EDT | 5.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IQ230616C00005500 | 2023-03-17 3:10PM EDT | 5.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| IQ230616C00007500 | 2023-03-17 2:51PM EDT | 7.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| IQ230616C00010000 | 2023-03-17 12:15PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IQ230616C00012500 | 2023-03-17 3:39PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQ230616C00015000 | 2023-03-15 11:19AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230616P00000500 | 2023-01-18 11:15AM EDT | 0.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 70 | 200 | 300.00% |
| IQ230616P00001000 | 2023-03-13 11:56AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IQ230616P00001500 | 2023-02-02 12:49PM EDT | 1.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 11,273 | 137.50% |
| IQ230616P00002000 | 2023-03-16 10:00AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IQ230616P00002500 | 2023-03-16 11:09AM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IQ230616P00003000 | 2023-03-15 2:10PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IQ230616P00003500 | 2023-03-09 11:00AM EDT | 3.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQ230616P00004000 | 2023-03-15 2:28PM EDT | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IQ230616P00004500 | 2023-03-17 10:46AM EDT | 4.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQ230616P00005000 | 2023-03-17 11:57AM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| IQ230616P00005500 | 2023-03-17 1:01PM EDT | 5.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| IQ230616P00007500 | 2023-03-17 3:50PM EDT | 7.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IQ230616P00010000 | 2023-03-17 9:37AM EDT | 10.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IQ230616P00012500 | 2023-03-02 11:01AM EDT | 12.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IQ230616P00015000 | 2023-03-01 11:31AM EDT | 15.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
