New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.79-0.32 (-4.50%)
At close: 04:00PM EDT
6.70 -0.09 (-1.33%)
Pre-market: 05:51AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ250117C000005002023-02-15 11:03AM EDT0.506.806.006.550.00-113201.56%
IQ250117C000010002023-02-16 2:49PM EDT1.006.455.656.450.00-2138131.64%
IQ250117C000015002023-02-15 1:36PM EDT1.505.905.156.150.00-229114.45%
IQ250117C000020002023-03-17 11:18AM EDT2.005.400.000.000.00-200.00%
IQ250117C000025002023-03-01 10:46AM EDT2.505.450.000.000.00-1000.00%
IQ250117C000030002023-02-02 11:15AM EDT3.005.515.155.950.00-146157.52%
IQ250117C000035002023-03-03 3:23PM EDT3.505.180.000.000.00-100.00%
IQ250117C000040002023-03-13 11:30AM EDT4.004.600.000.000.00-2300.00%
IQ250117C000045002023-01-06 4:57PM EDT4.503.474.404.650.00-148120.12%
IQ250117C000050002023-03-14 3:01PM EDT5.003.960.000.000.00-16200.00%
IQ250117C000055002023-03-16 1:29PM EDT5.503.700.000.000.00-100.00%
IQ250117C000075002023-03-17 12:58PM EDT7.502.650.000.000.00-2703.13%
IQ250117C000100002023-03-15 11:07AM EDT10.001.770.000.000.00-406.25%
IQ250117C000125002023-03-16 12:01PM EDT12.501.490.000.000.00-1012.50%
IQ250117C000150002023-03-17 12:58PM EDT15.001.050.000.000.00-52012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ250117P000005002023-01-25 3:56PM EDT0.500.070.000.230.00-230146.09%
IQ250117P000010002023-02-09 1:56PM EDT1.000.100.020.200.00-1268100.78%
IQ250117P000015002023-03-17 2:26PM EDT1.500.290.000.000.00-2025.00%
IQ250117P000020002023-03-03 4:18PM EDT2.000.400.000.000.00-2025.00%
IQ250117P000025002023-03-09 4:49PM EDT2.500.380.000.000.00-13025.00%
IQ250117P000030002023-03-16 10:30AM EDT3.000.650.000.000.00-7012.50%
IQ250117P000035002023-03-02 12:45PM EDT3.500.800.000.000.00-1012.50%
IQ250117P000040002023-03-06 4:36PM EDT4.000.940.000.000.00-500012.50%
IQ250117P000045002023-03-01 3:54PM EDT4.501.220.000.000.00-106.25%
IQ250117P000050002023-03-16 1:09PM EDT5.001.400.000.000.00-106.25%
IQ250117P000055002023-03-16 12:02PM EDT5.501.560.000.000.00-103.13%
IQ250117P000075002023-03-16 12:02PM EDT7.502.680.000.000.00-100.00%
IQ250117P000100002023-03-17 12:21PM EDT10.004.550.000.000.00-9000.00%
IQ250117P000125002023-03-16 1:10PM EDT12.506.300.000.000.00-100.00%