iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117C00000500 | 2024-04-17 10:08AM EDT | 0.50 | 3.70 | 3.55 | 3.70 | 0.00 | - | 4 | 15 | 112.50% |
| IQ250117C00001000 | 2024-02-09 4:25PM EDT | 1.00 | 2.41 | 2.75 | 4.05 | 0.00 | - | 9 | 142 | 186.33% |
| IQ250117C00001500 | 2024-03-12 12:55PM EDT | 1.50 | 2.81 | 2.60 | 4.05 | 0.00 | - | 2 | 33 | 219.14% |
| IQ250117C00002000 | 2024-03-26 2:18PM EDT | 2.00 | 2.24 | 2.15 | 2.33 | 0.00 | - | 1 | 47 | 75.39% |
| IQ250117C00002500 | 2024-04-02 9:31AM EDT | 2.50 | 2.12 | 1.83 | 1.89 | 0.00 | - | 10 | 209 | 73.05% |
| IQ250117C00003000 | 2024-04-09 3:56PM EDT | 3.00 | 1.78 | 1.29 | 2.17 | 0.00 | - | 40 | 455 | 90.82% |
| IQ250117C00003500 | 2024-04-16 12:38PM EDT | 3.50 | 1.19 | 1.15 | 1.21 | 0.00 | - | 1 | 759 | 64.45% |
| IQ250117C00004000 | 2024-04-16 12:25PM EDT | 4.00 | 0.91 | 0.89 | 0.96 | 0.00 | - | 1 | 444 | 62.40% |
| IQ250117C00004500 | 2024-04-15 10:09AM EDT | 4.50 | 0.80 | 0.68 | 0.74 | 0.00 | - | 10 | 85 | 60.35% |
| IQ250117C00005000 | 2024-04-18 3:58PM EDT | 5.00 | 0.56 | 0.52 | 0.58 | 0.00 | - | 1,004 | 4,504 | 59.57% |
| IQ250117C00005500 | 2024-04-16 3:03PM EDT | 5.50 | 0.43 | 0.39 | 0.44 | 0.00 | - | 207 | 2,982 | 58.20% |
| IQ250117C00007500 | 2024-04-16 9:35AM EDT | 7.50 | 0.16 | 0.12 | 0.18 | 0.00 | - | 1 | 2,711 | 57.42% |
| IQ250117C00010000 | 2024-04-18 12:40PM EDT | 10.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 2,387 | 62.11% |
| IQ250117C00012500 | 2024-04-10 10:52AM EDT | 12.50 | 0.04 | 0.04 | 0.16 | 0.00 | - | 516 | 1,027 | 78.52% |
| IQ250117C00015000 | 2024-04-09 11:09AM EDT | 15.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 2 | 1,881 | 80.47% |
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 | 170.31% |
| IQ250117P00001000 | 2024-04-17 9:38AM EDT | 1.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 265 | 114.84% |
| IQ250117P00001500 | 2024-04-11 10:25AM EDT | 1.50 | 0.04 | 0.01 | 0.16 | 0.00 | - | 60 | 30 | 89.84% |
| IQ250117P00002000 | 2024-04-15 10:46AM EDT | 2.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 10 | 2,285 | 65.23% |
| IQ250117P00002500 | 2024-04-08 9:37AM EDT | 2.50 | 0.15 | 0.14 | 0.17 | 0.00 | - | 13 | 3,663 | 61.33% |
| IQ250117P00003000 | 2024-04-16 12:08PM EDT | 3.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 2 | 14,810 | 57.62% |
| IQ250117P00003500 | 2024-04-09 3:38PM EDT | 3.50 | 0.38 | 0.42 | 0.47 | 0.00 | - | 92 | 364 | 54.69% |
| IQ250117P00004000 | 2024-04-12 11:15AM EDT | 4.00 | 0.64 | 0.64 | 0.70 | 0.00 | - | 1 | 2,199 | 52.34% |
| IQ250117P00004500 | 2024-04-09 12:07PM EDT | 4.50 | 0.83 | 0.91 | 1.01 | 0.00 | - | 1 | 1,183 | 51.07% |
| IQ250117P00005000 | 2024-04-08 9:37AM EDT | 5.00 | 1.13 | 1.23 | 1.29 | 0.00 | - | 2 | 14,493 | 49.41% |
| IQ250117P00005500 | 2024-04-16 2:43PM EDT | 5.50 | 1.65 | 1.61 | 1.66 | 0.00 | - | 300 | 367 | 47.75% |
| IQ250117P00007500 | 2024-03-13 2:12PM EDT | 7.50 | 3.38 | 2.36 | 3.45 | 0.00 | - | 1 | 57 | 46.88% |
| IQ250117P00010000 | 2024-03-14 12:50PM EDT | 10.00 | 6.00 | 4.95 | 6.75 | 0.00 | - | 1 | 0 | 134.18% |
| IQ250117P00012500 | 2024-01-03 11:09AM EDT | 12.50 | 7.75 | 7.60 | 10.00 | 0.00 | - | 1 | 0 | 113.28% |
| IQ250117P00015000 | 2024-02-29 11:45AM EDT | 15.00 | 11.20 | 10.60 | 11.85 | 0.00 | - | - | 0 | 116.41% |
© 2024 Yahoo. All rights reserved.