iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117C00000500 | 2023-03-23 2:55PM EDT | 0.50 | 6.50 | 5.95 | 6.35 | 0.00 | - | 3 | 10 | 0.00% |
| IQ250117C00001000 | 2023-08-15 3:27PM EDT | 1.00 | 4.65 | 3.50 | 3.95 | 0.00 | - | 1 | 137 | 139.06% |
| IQ250117C00001500 | 2023-06-30 3:32PM EDT | 1.50 | 4.05 | 4.60 | 5.15 | 0.00 | - | 3 | 26 | 0.00% |
| IQ250117C00002000 | 2023-08-25 2:51PM EDT | 2.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | 19 | 46 | 101.95% |
| IQ250117C00002500 | 2023-09-13 1:59PM EDT | 2.50 | 2.52 | 2.01 | 2.79 | 0.00 | - | 55 | 160 | 77.73% |
| IQ250117C00003000 | 2023-10-04 9:48AM EDT | 3.00 | 2.00 | 1.81 | 2.11 | -0.35 | -14.89% | 1 | 134 | 65.33% |
| IQ250117C00003500 | 2023-09-13 3:26PM EDT | 3.50 | 1.93 | 1.40 | 2.08 | 0.00 | - | 2 | 73 | 67.97% |
| IQ250117C00004000 | 2023-10-04 9:48AM EDT | 4.00 | 1.48 | 0.94 | 1.60 | -0.22 | -12.94% | 6 | 718 | 53.81% |
| IQ250117C00004500 | 2023-09-26 10:35AM EDT | 4.50 | 1.25 | 0.87 | 1.34 | -0.35 | -21.88% | 18 | 47 | 55.96% |
| IQ250117C00005000 | 2023-10-02 11:22AM EDT | 5.00 | 1.01 | 0.82 | 1.15 | -0.22 | -17.89% | 2 | 922 | 58.50% |
| IQ250117C00005500 | 2023-09-22 11:26AM EDT | 5.50 | 1.16 | 0.46 | 0.98 | 0.00 | - | 1 | 738 | 52.34% |
| IQ250117C00007500 | 2023-09-25 10:56AM EDT | 7.50 | 0.54 | 0.22 | 0.74 | 0.00 | - | 4 | 2,557 | 59.28% |
| IQ250117C00010000 | 2023-10-03 2:49PM EDT | 10.00 | 0.22 | 0.13 | 0.34 | 0.00 | - | 5 | 942 | 58.40% |
| IQ250117C00012500 | 2023-09-11 1:24PM EDT | 12.50 | 0.21 | 0.06 | 0.50 | 0.00 | - | 3 | 698 | 71.39% |
| IQ250117C00015000 | 2023-09-29 12:31PM EDT | 15.00 | 0.10 | 0.06 | 0.18 | 0.00 | - | 50 | 1,465 | 64.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117P00000500 | 2023-04-20 11:19AM EDT | 0.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 54 | 40 | 167.19% |
| IQ250117P00001000 | 2023-09-20 2:26PM EDT | 1.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 20 | 269 | 151.56% |
| IQ250117P00001500 | 2023-03-28 2:53PM EDT | 1.50 | 0.26 | 0.11 | 0.38 | 0.00 | - | 2 | 2 | 100.78% |
| IQ250117P00002000 | 2023-07-13 11:46AM EDT | 2.00 | 0.16 | 0.06 | 0.37 | 0.00 | - | 10 | 1,285 | 73.83% |
| IQ250117P00002500 | 2023-10-04 1:01PM EDT | 2.50 | 0.23 | 0.16 | 0.27 | -0.02 | -8.00% | 10 | 649 | 57.23% |
| IQ250117P00003000 | 2023-09-27 11:30AM EDT | 3.00 | 0.36 | 0.29 | 0.41 | 0.00 | - | 100 | 16,473 | 54.69% |
| IQ250117P00003500 | 2023-08-21 10:25AM EDT | 3.50 | 0.56 | 0.49 | 0.53 | 0.00 | - | 40 | 120 | 51.56% |
| IQ250117P00004000 | 2023-07-28 3:27PM EDT | 4.00 | 0.56 | 0.56 | 0.85 | 0.00 | - | 1 | 992 | 56.64% |
| IQ250117P00004500 | 2023-07-27 11:30AM EDT | 4.50 | 0.83 | 1.02 | 1.10 | 0.00 | - | 296 | 1,020 | 52.15% |
| IQ250117P00005000 | 2023-09-27 11:36AM EDT | 5.00 | 1.21 | 0.99 | 1.35 | 0.00 | - | 1 | 16,128 | 50.29% |
| IQ250117P00005500 | 2023-08-15 12:03PM EDT | 5.50 | 1.28 | 1.38 | 1.69 | 0.00 | - | 3 | 526 | 49.41% |
| IQ250117P00007500 | 2023-09-26 9:43AM EDT | 7.50 | 2.86 | 3.05 | 3.40 | 0.00 | - | 10 | 240 | 53.22% |
| IQ250117P00010000 | 2023-08-29 11:41AM EDT | 10.00 | 4.95 | 5.30 | 5.40 | 0.00 | - | 3 | 109 | 0.00% |
| IQ250117P00012500 | 2023-05-31 10:00AM EDT | 12.50 | 8.40 | 7.05 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
