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
6.66 -0.13 (-1.91%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240119C000005002023-03-13 11:20AM EDT0.506.850.000.000.00-100.00%
IQ240119C000010002023-03-16 9:30AM EDT1.006.000.000.000.00-1000.00%
IQ240119C000015002023-01-05 2:55PM EDT1.505.805.956.250.00-31104254.69%
IQ240119C000020002023-02-21 2:05PM EDT2.005.480.000.000.00-100.00%
IQ240119C000025002023-03-16 1:25PM EDT2.504.950.000.000.00-1000.00%
IQ240119C000030002023-02-13 1:18PM EDT3.005.004.104.450.00-1114108.79%
IQ240119C000035002023-02-22 3:53PM EDT3.504.350.000.000.00-100.00%
IQ240119C000040002023-03-17 12:03PM EDT4.003.490.000.000.00-200.00%
IQ240119C000045002023-03-09 2:50PM EDT4.503.600.000.000.00-100.00%
IQ240119C000050002023-03-17 3:51PM EDT5.002.870.000.000.00-4900.00%
IQ240119C000055002023-03-13 10:46AM EDT5.502.900.000.000.00-2500.00%
IQ240119C000075002023-03-17 3:33PM EDT7.501.610.000.000.00-6403.13%
IQ240119C000100002023-03-17 11:34AM EDT10.000.920.000.000.00-1012.50%
IQ240119C000125002023-03-17 11:15AM EDT12.500.560.000.000.00-2012.50%
IQ240119C000150002023-03-17 12:15PM EDT15.000.340.000.000.00-10025.00%
IQ240119C000175002023-03-14 11:33AM EDT17.500.250.000.000.00-10025.00%
IQ240119C000200002023-03-17 1:00PM EDT20.000.110.000.000.00-200025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240119P000005002023-03-03 3:39PM EDT0.500.020.000.000.00-7050.00%
IQ240119P000010002023-03-07 11:57AM EDT1.000.030.000.000.00-100050.00%
IQ240119P000015002023-02-07 11:54AM EDT1.500.150.010.110.00-112101.56%
IQ240119P000020002023-03-15 10:54AM EDT2.000.240.000.000.00-1025.00%
IQ240119P000025002023-03-09 4:55PM EDT2.500.220.000.000.00-26025.00%
IQ240119P000030002023-03-15 3:02PM EDT3.000.350.000.000.00-15025.00%
IQ240119P000035002023-03-07 4:37PM EDT3.500.440.000.000.00-2025.00%
IQ240119P000040002023-03-10 2:31PM EDT4.000.560.000.000.00-1012.50%
IQ240119P000045002023-01-18 10:51AM EDT4.501.370.690.990.00-12988.48%
IQ240119P000050002023-03-17 3:42PM EDT5.000.950.000.000.00-2,000012.50%
IQ240119P000055002023-03-15 12:18PM EDT5.501.110.000.000.00-1006.25%
IQ240119P000075002023-03-09 2:31PM EDT7.501.980.000.000.00-10100.00%
IQ240119P000100002023-03-17 11:44AM EDT10.003.900.000.000.00-9900.00%
IQ240119P000125002023-02-24 2:15PM EDT12.505.850.000.000.00-2800.00%
IQ240119P000150002023-02-21 3:24PM EDT15.008.050.000.000.00-100.00%
IQ240119P000175002022-10-20 2:36PM EDT17.5015.4214.6514.850.00-30243.36%
IQ240119P000200002022-05-27 3:52PM EDT20.0015.8115.0515.700.00-25168.07%