iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ231215C00001500 | 2023-07-26 10:17AM EDT | 1.50 | 3.90 | 3.05 | 3.10 | 0.00 | - | 6 | 15 | 0.00% |
| IQ231215C00002000 | 2023-08-18 12:42PM EDT | 2.00 | 3.20 | 2.64 | 2.83 | 0.00 | - | 1 | 13 | 126.56% |
| IQ231215C00002500 | 2023-09-08 3:35PM EDT | 2.50 | 2.19 | 2.26 | 2.29 | 0.00 | - | 1 | 66 | 62.50% |
| IQ231215C00003000 | 2023-08-25 10:00AM EDT | 3.00 | 1.70 | 1.76 | 1.89 | 0.00 | - | 1 | 3 | 73.44% |
| IQ231215C00003500 | 2023-09-15 11:59AM EDT | 3.50 | 1.32 | 1.30 | 1.35 | 0.00 | - | 1 | 8 | 53.13% |
| IQ231215C00004000 | 2023-08-23 10:59AM EDT | 4.00 | 0.93 | 0.91 | 0.99 | 0.00 | - | 6 | 29 | 56.64% |
| IQ231215C00004500 | 2023-09-19 3:51PM EDT | 4.50 | 0.69 | 0.61 | 0.63 | 0.00 | - | 40 | 222 | 54.10% |
| IQ231215C00005000 | 2023-09-22 1:53PM EDT | 5.00 | 0.41 | 0.38 | 0.39 | 0.00 | - | 177 | 11,560 | 53.32% |
| IQ231215C00005500 | 2023-09-21 12:29PM EDT | 5.50 | 0.21 | 0.22 | 0.24 | 0.00 | - | 2 | 2,153 | 53.13% |
| IQ231215C00007500 | 2023-09-22 9:34AM EDT | 7.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 7,180 | 58.59% |
| IQ231215C00010000 | 2023-09-22 9:38AM EDT | 10.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,773 | 73.44% |
| IQ231215C00012500 | 2023-08-14 9:49AM EDT | 12.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 194 | 98.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ231215P00002000 | 2023-08-01 11:39AM EDT | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 10 | 230.47% |
| IQ231215P00002500 | 2023-09-13 2:04PM EDT | 2.50 | 0.02 | 0.00 | 0.33 | 0.00 | - | 8 | 129 | 132.42% |
| IQ231215P00003000 | 2023-09-21 12:45PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 291 | 60.94% |
| IQ231215P00003500 | 2023-09-25 10:35AM EDT | 3.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 1 | 225 | 53.13% |
| IQ231215P00004000 | 2023-09-25 9:30AM EDT | 4.00 | 0.18 | 0.14 | 0.15 | +0.01 | +5.88% | 20 | 601 | 51.17% |
| IQ231215P00004500 | 2023-09-25 11:08AM EDT | 4.50 | 0.33 | 0.32 | 0.33 | +0.02 | +6.45% | 21 | 1,461 | 51.17% |
| IQ231215P00005000 | 2023-09-25 11:32AM EDT | 5.00 | 0.59 | 0.58 | 0.59 | -0.09 | -13.24% | 401 | 1,165 | 50.00% |
| IQ231215P00005500 | 2023-09-20 10:36AM EDT | 5.50 | 0.95 | 0.92 | 0.94 | 0.00 | - | 16 | 5,293 | 50.78% |
| IQ231215P00007500 | 2023-09-07 10:08AM EDT | 7.50 | 2.85 | 2.74 | 2.78 | 0.00 | - | 399 | 824 | 56.64% |
| IQ231215P00010000 | 2023-07-31 9:41AM EDT | 10.00 | 3.85 | 4.90 | 5.15 | 0.00 | - | 18 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
