New Zealand markets close in 3 hours 34 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6100-0.0100 (-0.28%)
At close: 04:00PM EST
3.6200 +0.01 (+0.28%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240315C000025002024-02-22 10:16AM EST2.501.050.961.81-0.03-2.78%66237.50%
IQ240315C000030002024-02-22 10:58AM EST3.000.660.440.87-0.01-1.49%1642072.66%
IQ240315C000035002024-02-22 12:39PM EST3.500.290.320.35-0.07-19.44%665,06379.69%
IQ240315C000040002024-02-22 3:54PM EST4.000.150.110.15+0.01+7.14%1,6271,88976.17%
IQ240315C000045002024-02-21 1:01PM EST4.500.060.040.060.00-24,12478.91%
IQ240315C000050002024-02-22 9:34AM EST5.000.030.010.03+0.01+50.00%1013,91282.81%
IQ240315C000055002024-02-21 1:13PM EST5.500.020.000.040.00-14,551100.00%
IQ240315C000060002024-02-21 11:34AM EST6.000.010.000.010.00-39,03293.75%
IQ240315C000075002024-02-21 12:10PM EST7.500.010.000.140.00-14,548196.88%
IQ240315C000090002024-02-09 9:49AM EST9.000.030.000.030.00-14,329175.00%
IQ240315C000100002024-02-06 12:08PM EST10.000.020.000.130.00-10474245.31%
IQ240315C000125002023-12-12 1:23PM EST12.500.010.000.160.00-1698293.75%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240315P000020002023-09-07 12:49PM EST2.000.040.000.040.00--89146.88%
IQ240315P000025002024-02-05 10:23AM EST2.500.060.000.100.00-5660123.44%
IQ240315P000030002024-02-22 1:14PM EST3.000.080.050.090.00-145684.38%
IQ240315P000035002024-02-20 2:02PM EST3.500.250.210.240.00-53,86479.69%
IQ240315P000040002024-02-20 10:42AM EST4.000.570.510.540.00-19,41677.73%
IQ240315P000045002024-02-06 11:23AM EST4.501.010.721.150.00-383276.56%
IQ240315P000050002024-02-21 9:33AM EST5.001.391.001.630.00-16,688177.34%
IQ240315P000055002024-02-22 11:03AM EST5.502.001.841.96+0.14+7.53%92,50889.06%
IQ240315P000060002023-11-24 10:02AM EST6.001.341.371.470.00-68930.00%
IQ240315P000075002024-01-19 11:49AM EST7.503.902.994.750.00-3333465.63%
IQ240315P000090002023-08-29 1:56PM EST9.004.054.304.400.00-100.00%
IQ240315P000100002023-11-15 1:07PM EST10.004.705.255.350.00-100.00%
IQ240315P000125002023-09-12 11:55AM EST12.507.907.657.800.00--00.00%