iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240119C00000500 | 2023-03-13 11:20AM EDT | 0.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240119C00001000 | 2023-03-16 9:30AM EDT | 1.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IQ240119C00001500 | 2023-01-05 2:55PM EDT | 1.50 | 5.80 | 5.95 | 6.25 | 0.00 | - | 31 | 104 | 254.69% |
| IQ240119C00002000 | 2023-02-21 2:05PM EDT | 2.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240119C00002500 | 2023-03-16 1:25PM EDT | 2.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IQ240119C00003000 | 2023-02-13 1:18PM EDT | 3.00 | 5.00 | 4.10 | 4.45 | 0.00 | - | 1 | 114 | 108.79% |
| IQ240119C00003500 | 2023-02-22 3:53PM EDT | 3.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240119C00004000 | 2023-03-17 12:03PM EDT | 4.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ240119C00004500 | 2023-03-09 2:50PM EDT | 4.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240119C00005000 | 2023-03-17 3:51PM EDT | 5.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| IQ240119C00005500 | 2023-03-13 10:46AM EDT | 5.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IQ240119C00007500 | 2023-03-17 3:33PM EDT | 7.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| IQ240119C00010000 | 2023-03-17 11:34AM EDT | 10.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQ240119C00012500 | 2023-03-17 11:15AM EDT | 12.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IQ240119C00015000 | 2023-03-17 12:15PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IQ240119C00017500 | 2023-03-14 11:33AM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IQ240119C00020000 | 2023-03-17 1:00PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240119P00000500 | 2023-03-03 3:39PM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IQ240119P00001000 | 2023-03-07 11:57AM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IQ240119P00001500 | 2023-02-07 11:54AM EDT | 1.50 | 0.15 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 101.56% |
| IQ240119P00002000 | 2023-03-15 10:54AM EDT | 2.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IQ240119P00002500 | 2023-03-09 4:55PM EDT | 2.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| IQ240119P00003000 | 2023-03-15 3:02PM EDT | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IQ240119P00003500 | 2023-03-07 4:37PM EDT | 3.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQ240119P00004000 | 2023-03-10 2:31PM EDT | 4.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQ240119P00004500 | 2023-01-18 10:51AM EDT | 4.50 | 1.37 | 0.69 | 0.99 | 0.00 | - | 1 | 29 | 88.48% |
| IQ240119P00005000 | 2023-03-17 3:42PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| IQ240119P00005500 | 2023-03-15 12:18PM EDT | 5.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IQ240119P00007500 | 2023-03-09 2:31PM EDT | 7.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| IQ240119P00010000 | 2023-03-17 11:44AM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| IQ240119P00012500 | 2023-02-24 2:15PM EDT | 12.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IQ240119P00015000 | 2023-02-21 3:24PM EDT | 15.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ240119P00017500 | 2022-10-20 2:36PM EDT | 17.50 | 15.42 | 14.65 | 14.85 | 0.00 | - | 3 | 0 | 243.36% |
| IQ240119P00020000 | 2022-05-27 3:52PM EDT | 20.00 | 15.81 | 15.05 | 15.70 | 0.00 | - | 2 | 5 | 168.07% |
© 2023 Yahoo. All rights reserved.
