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 | 2024-09-27 11:08AM EDT | 0.50 | 2.44 | 2.42 | 2.72 | 0.00 | - | 1 | 26 | 317.19% |
| IQ250117C00001000 | 2024-10-02 9:59AM EDT | 1.00 | 2.19 | 1.86 | 2.43 | 0.00 | - | 1 | 169 | 148.44% |
| IQ250117C00001500 | 2024-10-03 3:34PM EDT | 1.50 | 1.48 | 1.34 | 2.11 | 0.00 | - | 3 | 67 | 135.94% |
| IQ250117C00002000 | 2024-10-04 3:34PM EDT | 2.00 | 1.27 | 1.15 | 1.50 | +0.06 | +4.96% | 1 | 828 | 119.53% |
| IQ250117C00002500 | 2024-10-04 12:11PM EDT | 2.50 | 0.86 | 0.90 | 1.06 | +0.05 | +6.17% | 6 | 1,242 | 108.59% |
| IQ250117C00003000 | 2024-10-04 3:35PM EDT | 3.00 | 0.67 | 0.63 | 0.77 | +0.09 | +15.52% | 662 | 11,955 | 101.17% |
| IQ250117C00003500 | 2024-10-04 3:44PM EDT | 3.50 | 0.53 | 0.49 | 0.56 | +0.10 | +23.26% | 893 | 2,389 | 101.95% |
| IQ250117C00004000 | 2024-10-04 3:37PM EDT | 4.00 | 0.39 | 0.34 | 0.40 | +0.06 | +18.18% | 220 | 4,516 | 98.83% |
| IQ250117C00004500 | 2024-10-04 11:01AM EDT | 4.50 | 0.24 | 0.24 | 0.34 | +0.01 | +4.35% | 41 | 1,512 | 101.56% |
| IQ250117C00005000 | 2024-10-04 3:34PM EDT | 5.00 | 0.27 | 0.22 | 0.27 | +0.07 | +35.00% | 506 | 17,840 | 106.64% |
| IQ250117C00005500 | 2024-10-04 3:37PM EDT | 5.50 | 0.22 | 0.18 | 0.24 | -0.01 | -4.35% | 75 | 9,017 | 110.94% |
| IQ250117C00007500 | 2024-10-04 2:29PM EDT | 7.50 | 0.11 | 0.09 | 0.14 | -0.03 | -21.43% | 23 | 5,475 | 120.31% |
| IQ250117C00010000 | 2024-10-04 12:07PM EDT | 10.00 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 50 | 5,192 | 132.03% |
| IQ250117C00012500 | 2024-10-03 11:58AM EDT | 12.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 1,360 | 138.28% |
| IQ250117C00015000 | 2024-10-04 9:37AM EDT | 15.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 7 | 2,229 | 142.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117P00000500 | 2023-11-08 3:28PM EDT | 0.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 39 | 254.69% |
| IQ250117P00001000 | 2024-08-27 12:10PM EDT | 1.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 80 | 301 | 246.88% |
| IQ250117P00001500 | 2024-10-01 3:15PM EDT | 1.50 | 0.06 | 0.04 | 0.12 | 0.00 | - | 14 | 156 | 117.19% |
| IQ250117P00002000 | 2024-10-03 2:48PM EDT | 2.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 28 | 6,354 | 95.70% |
| IQ250117P00002500 | 2024-10-04 3:25PM EDT | 2.50 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 15 | 6,253 | 90.63% |
| IQ250117P00003000 | 2024-10-03 11:11AM EDT | 3.00 | 0.56 | 0.51 | 0.57 | 0.00 | - | 10 | 19,091 | 91.41% |
| IQ250117P00003500 | 2024-10-03 11:04AM EDT | 3.50 | 0.89 | 0.83 | 0.89 | 0.00 | - | 10 | 5,923 | 92.19% |
| IQ250117P00004000 | 2024-09-30 10:56AM EDT | 4.00 | 1.13 | 1.21 | 1.27 | 0.00 | - | 21 | 7,029 | 94.14% |
| IQ250117P00004500 | 2024-08-30 10:05AM EDT | 4.50 | 2.30 | 1.56 | 2.03 | 0.00 | - | 30 | 1,248 | 118.56% |
| IQ250117P00005000 | 2024-08-06 12:26PM EDT | 5.00 | 1.88 | 2.76 | 3.30 | 0.00 | - | 10 | 2,442 | 244.73% |
| IQ250117P00005500 | 2024-08-12 11:02AM EDT | 5.50 | 2.30 | 3.45 | 3.95 | 0.00 | - | 1 | 0 | 283.20% |
| IQ250117P00007500 | 2024-06-11 11:00AM EDT | 7.50 | 3.35 | 3.30 | 3.75 | 0.00 | - | 2 | 25 | 0.00% |
| IQ250117P00010000 | 2024-04-26 2:21PM EDT | 10.00 | 5.00 | 4.30 | 5.45 | 0.00 | - | 1 | 1 | 0.00% |
| IQ250117P00012500 | 2024-01-03 11:09AM EDT | 12.50 | 7.75 | 7.60 | 10.00 | 0.00 | - | 1 | 0 | 257.81% |
| IQ250117P00015000 | 2024-02-29 11:45AM EDT | 15.00 | 11.20 | 10.00 | 11.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.