New Zealand markets close in 4 hours 26 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.4700-0.0100 (-0.22%)
At close: 04:00PM EDT
4.4400 -0.03 (-0.67%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240119C000005002023-04-11 2:47PM EDT0.506.355.255.450.00-120.00%
IQ240119C000010002023-07-26 10:58AM EDT1.004.353.553.900.00-426291.41%
IQ240119C000015002023-07-24 3:28PM EDT1.503.903.203.300.00-1105222.66%
IQ240119C000020002023-08-24 2:47PM EDT2.002.762.732.880.00-5186184.77%
IQ240119C000025002023-09-15 2:17PM EDT2.502.291.932.160.00-4495184.77%
IQ240119C000030002023-09-27 9:40AM EDT3.001.911.461.720.00-18873.44%
IQ240119C000035002023-10-03 11:23AM EDT3.501.201.131.240.00-118667.19%
IQ240119C000040002023-10-03 3:45PM EDT4.000.790.790.840.00-7462,44059.96%
IQ240119C000045002023-10-04 3:57PM EDT4.500.570.540.56+0.05+9.62%17876858.20%
IQ240119C000050002023-10-04 1:22PM EDT5.000.360.360.37+0.01+2.86%1504,30658.01%
IQ240119C000055002023-10-04 10:23AM EDT5.500.220.220.250.00-6006,41757.62%
IQ240119C000075002023-10-03 3:25PM EDT7.500.060.050.080.00-8920,55965.23%
IQ240119C000100002023-10-03 1:35PM EDT10.000.040.020.060.00-57,85081.25%
IQ240119C000125002023-09-27 11:43AM EDT12.500.010.010.040.00-29,46590.63%
IQ240119C000150002023-09-27 10:13AM EDT15.000.020.010.040.00-100867103.13%
IQ240119C000175002023-09-25 9:30AM EDT17.500.010.000.160.00-37381136.33%
IQ240119C000200002023-09-08 1:36PM EDT20.000.010.000.080.00-101,900130.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240119P000005002023-03-20 3:46PM EDT0.500.030.000.040.00-21,353218.75%
IQ240119P000010002023-07-28 11:45AM EDT1.000.020.000.040.00-1378148.44%
IQ240119P000015002023-07-17 10:06AM EDT1.500.030.000.030.00-20208104.69%
IQ240119P000020002023-09-19 9:30AM EDT2.000.020.020.050.00-568092.97%
IQ240119P000025002023-10-03 1:23PM EDT2.500.030.020.050.00-1151,76670.31%
IQ240119P000030002023-09-29 10:50AM EDT3.000.040.040.080.00-10054558.98%
IQ240119P000035002023-09-27 12:40PM EDT3.500.100.110.150.00-50054453.91%
IQ240119P000040002023-10-03 11:37AM EDT4.000.260.260.290.00-123,22251.76%
IQ240119P000045002023-09-27 1:13PM EDT4.500.420.490.510.00-53088850.00%
IQ240119P000050002023-10-04 2:05PM EDT5.000.820.800.82-0.03-3.53%1,58230,28750.00%
IQ240119P000055002023-10-03 1:22PM EDT5.501.221.141.240.00-78,66554.69%
IQ240119P000075002023-09-21 10:04AM EDT7.502.952.883.150.00-9598,76176.17%
IQ240119P000100002023-08-08 11:24AM EDT10.004.125.205.300.00-21,0000.00%
IQ240119P000125002023-04-25 11:17AM EDT12.506.607.958.100.00-13108.59%
IQ240119P000150002023-06-20 10:00AM EDT15.009.609.6510.150.00-100.00%
IQ240119P000175002022-10-20 2:36PM EDT17.5015.4214.6514.850.00-30339.84%
IQ240119P000200002023-04-20 12:00PM EDT20.0013.3014.9015.150.00-100.00%