New Zealand markets open in 8 hours 7 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8550-0.0950 (-1.92%)
As of 09:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240621C000005002024-05-22 12:49PM EDT0.504.733.855.000.00-411559.38%
IQ240621C000020002024-05-16 11:27AM EDT2.003.002.562.910.00-10271209.38%
IQ240621C000025002024-04-16 9:30AM EDT2.501.600.000.000.00-101080.00%
IQ240621C000030002024-05-16 2:49PM EDT3.002.441.791.950.00-2130493.75%
IQ240621C000035002024-05-16 10:27AM EDT3.501.441.221.720.00-15,068115.63%
IQ240621C000040002024-05-22 12:55PM EDT4.001.050.711.110.00-111,33362.11%
IQ240621C000045002024-05-22 11:23AM EDT4.500.620.480.530.00-146,52455.08%
IQ240621C000050002024-05-22 3:50PM EDT5.000.270.170.260.00-11410,36850.00%
IQ240621C000055002024-05-22 1:26PM EDT5.500.130.070.130.00-1219,59355.08%
IQ240621C000060002024-05-22 3:10PM EDT6.000.070.000.070.00-410,67054.69%
IQ240621C000075002024-05-20 10:15AM EDT7.500.030.000.090.00-858,66698.44%
IQ240621C000090002024-05-21 9:59AM EDT9.000.020.000.200.00-11,382151.95%
IQ240621C000100002024-05-16 3:24PM EDT10.000.020.000.720.00-1345242.58%
IQ240621C000125002024-02-09 3:25PM EDT12.500.010.000.180.00-244395200.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240621P000015002023-10-26 11:42AM EDT1.500.060.000.200.00--95312.50%
IQ240621P000020002024-03-13 12:50PM EDT2.000.010.000.160.00-10656228.13%
IQ240621P000025002024-04-09 10:03AM EDT2.500.030.000.730.00-41,733302.34%
IQ240621P000030002024-05-01 11:59AM EDT3.000.010.000.720.00-113,276239.06%
IQ240621P000035002024-05-02 9:52AM EDT3.500.030.010.720.00-612,823188.28%
IQ240621P000040002024-05-21 12:17PM EDT4.000.040.020.060.00-2541,77456.25%
IQ240621P000045002024-05-22 10:39AM EDT4.500.080.100.240.00-75,54859.38%
IQ240621P000050002024-05-22 3:39PM EDT5.000.300.320.360.00-1822,69250.00%
IQ240621P000055002024-05-20 3:28PM EDT5.500.640.700.850.00-211,72461.72%
IQ240621P000060002024-05-17 9:45AM EDT6.000.761.041.200.00-2013662.11%
IQ240621P000075002024-04-25 10:58AM EDT7.502.822.592.660.00-2,15680879.69%
IQ240621P000100002023-11-17 4:29PM EDT10.004.905.155.350.00-10171.09%