Mail

New Zealand markets close in 4 hours 26 minutes

NZX 50
11,225.06
-9.99(-0.09%)
NZD/USD
0.5922
+0.0009(+0.16%)
NZD/EUR
0.5633
+0.0009(+0.16%)
ALL ORDS
7,099.60
+17.40(+0.25%)
ASX 200
6,907.90
+17.70(+0.26%)
OIL
84.55
+0.33(+0.39%)

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 name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IQ240119C00000500	2023-04-11 2:47PM EDT	0.50	6.35	5.25	5.45	0.00	-	1	2	0.00%
IQ240119C00001000	2023-07-26 10:58AM EDT	1.00	4.35	3.55	3.90	0.00	-	4	26	291.41%
IQ240119C00001500	2023-07-24 3:28PM EDT	1.50	3.90	3.20	3.30	0.00	-	1	105	222.66%
IQ240119C00002000	2023-08-24 2:47PM EDT	2.00	2.76	2.73	2.88	0.00	-	5	186	184.77%
IQ240119C00002500	2023-09-15 2:17PM EDT	2.50	2.29	1.93	2.16	0.00	-	44	951	84.77%
IQ240119C00003000	2023-09-27 9:40AM EDT	3.00	1.91	1.46	1.72	0.00	-	1	88	73.44%
IQ240119C00003500	2023-10-03 11:23AM EDT	3.50	1.20	1.13	1.24	0.00	-	1	186	67.19%
IQ240119C00004000	2023-10-03 3:45PM EDT	4.00	0.79	0.79	0.84	0.00	-	746	2,440	59.96%
IQ240119C00004500	2023-10-04 3:57PM EDT	4.50	0.57	0.54	0.56	+0.05	+9.62%	178	768	58.20%
IQ240119C00005000	2023-10-04 1:22PM EDT	5.00	0.36	0.36	0.37	+0.01	+2.86%	150	4,306	58.01%
IQ240119C00005500	2023-10-04 10:23AM EDT	5.50	0.22	0.22	0.25	0.00	-	600	6,417	57.62%
IQ240119C00007500	2023-10-03 3:25PM EDT	7.50	0.06	0.05	0.08	0.00	-	89	20,559	65.23%
IQ240119C00010000	2023-10-03 1:35PM EDT	10.00	0.04	0.02	0.06	0.00	-	5	7,850	81.25%
IQ240119C00012500	2023-09-27 11:43AM EDT	12.50	0.01	0.01	0.04	0.00	-	2	9,465	90.63%
IQ240119C00015000	2023-09-27 10:13AM EDT	15.00	0.02	0.01	0.04	0.00	-	100	867	103.13%
IQ240119C00017500	2023-09-25 9:30AM EDT	17.50	0.01	0.00	0.16	0.00	-	37	381	136.33%
IQ240119C00020000	2023-09-08 1:36PM EDT	20.00	0.01	0.00	0.08	0.00	-	10	1,900	130.47%

Putsfor19 January 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IQ240119P00000500	2023-03-20 3:46PM EDT	0.50	0.03	0.00	0.04	0.00	-	2	1,353	218.75%
IQ240119P00001000	2023-07-28 11:45AM EDT	1.00	0.02	0.00	0.04	0.00	-	1	378	148.44%
IQ240119P00001500	2023-07-17 10:06AM EDT	1.50	0.03	0.00	0.03	0.00	-	20	208	104.69%
IQ240119P00002000	2023-09-19 9:30AM EDT	2.00	0.02	0.02	0.05	0.00	-	5	680	92.97%
IQ240119P00002500	2023-10-03 1:23PM EDT	2.50	0.03	0.02	0.05	0.00	-	115	1,766	70.31%
IQ240119P00003000	2023-09-29 10:50AM EDT	3.00	0.04	0.04	0.08	0.00	-	100	545	58.98%
IQ240119P00003500	2023-09-27 12:40PM EDT	3.50	0.10	0.11	0.15	0.00	-	500	544	53.91%
IQ240119P00004000	2023-10-03 11:37AM EDT	4.00	0.26	0.26	0.29	0.00	-	1	23,222	51.76%
IQ240119P00004500	2023-09-27 1:13PM EDT	4.50	0.42	0.49	0.51	0.00	-	530	888	50.00%
IQ240119P00005000	2023-10-04 2:05PM EDT	5.00	0.82	0.80	0.82	-0.03	-3.53%	1,582	30,287	50.00%
IQ240119P00005500	2023-10-03 1:22PM EDT	5.50	1.22	1.14	1.24	0.00	-	7	8,665	54.69%
IQ240119P00007500	2023-09-21 10:04AM EDT	7.50	2.95	2.88	3.15	0.00	-	959	8,761	76.17%
IQ240119P00010000	2023-08-08 11:24AM EDT	10.00	4.12	5.20	5.30	0.00	-	2	1,000	0.00%
IQ240119P00012500	2023-04-25 11:17AM EDT	12.50	6.60	7.95	8.10	0.00	-	1	3	108.59%
IQ240119P00015000	2023-06-20 10:00AM EDT	15.00	9.60	9.65	10.15	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	339.84%
IQ240119P00020000	2023-04-20 12:00PM EDT	20.00	13.30	14.90	15.15	0.00	-	1	0	0.00%