New Zealand markets open in 20 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.9500+0.0400 (+0.81%)
At close: 04:00PM EDT
5.0200 +0.07 (+1.41%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240524C000005002024-05-22 12:34PM EDT0.504.503.905.35-0.25-5.26%5412,387.50%
IQ240524C000010002024-05-22 12:17PM EDT1.004.793.854.75+0.86+21.88%1202,062.50%
IQ240524C000015002024-05-22 12:21PM EDT1.504.172.924.20+0.74+21.57%1201,025.00%
IQ240524C000020002024-05-21 11:38AM EDT2.002.932.783.800.00-391,178.13%
IQ240524C000025002024-05-21 11:52AM EDT2.502.412.292.660.00-61443.75%
IQ240524C000030002024-05-13 11:04AM EDT3.002.221.762.320.00-373462.50%
IQ240524C000035002024-05-03 2:18PM EDT3.501.591.411.920.00-11478.13%
IQ240524C000040002024-05-22 11:32AM EDT4.001.000.701.36-0.02-1.96%240235.94%
IQ240524C000045002024-05-21 10:07AM EDT4.500.460.220.85-0.05-9.80%2135145.31%
IQ240524C000050002024-05-22 3:58PM EDT5.000.060.050.070.00-2611,39351.56%
IQ240524C000055002024-05-22 2:35PM EDT5.500.020.000.02+0.01+100.00%4613,17675.00%
IQ240524C000060002024-05-21 12:33PM EDT6.000.020.000.050.00-2701,478146.88%
IQ240524C000065002024-05-20 9:48AM EDT6.500.010.000.100.00-6128226.56%
IQ240524C000070002024-04-26 3:11PM EDT7.000.020.000.060.00-22240.63%
IQ240524C000075002024-05-17 11:44AM EDT7.500.010.000.050.00-141265.63%
IQ240524C000090002024-05-16 3:25PM EDT9.000.020.000.020.00--3306.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240524P000035002024-05-16 10:48AM EDT3.500.010.000.010.00-843853187.50%
IQ240524P000040002024-05-17 12:41PM EDT4.000.010.000.010.00-127354125.00%
IQ240524P000045002024-05-21 10:30AM EDT4.500.010.000.020.00-516,82471.88%
IQ240524P000050002024-05-22 3:45PM EDT5.000.120.070.14-0.04-25.00%2213,56062.50%
IQ240524P000055002024-05-21 2:45PM EDT5.500.580.350.790.00-619490.63%
IQ240524P000060002024-05-17 11:59AM EDT6.000.680.841.430.00-1381210.94%