New Zealand markets close in 4 hours 3 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.4700-0.0100 (-0.22%)
At close: 04:00PM EDT
4.4600 -0.01 (-0.22%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ250117C000005002023-03-23 2:55PM EDT0.506.505.956.350.00-3100.00%
IQ250117C000010002023-08-15 3:27PM EDT1.004.653.503.950.00-1137139.06%
IQ250117C000015002023-06-30 3:32PM EDT1.504.054.605.150.00-3260.00%
IQ250117C000020002023-08-25 2:51PM EDT2.002.952.753.100.00-1946101.95%
IQ250117C000025002023-09-13 1:59PM EDT2.502.522.012.790.00-5516077.73%
IQ250117C000030002023-10-04 9:48AM EDT3.002.001.812.11-0.35-14.89%113465.33%
IQ250117C000035002023-09-13 3:26PM EDT3.501.931.402.080.00-27367.97%
IQ250117C000040002023-10-04 9:48AM EDT4.001.480.941.60-0.22-12.94%671853.81%
IQ250117C000045002023-09-26 10:35AM EDT4.501.250.871.34-0.35-21.88%184755.96%
IQ250117C000050002023-10-02 11:22AM EDT5.001.010.821.15-0.22-17.89%292258.50%
IQ250117C000055002023-09-22 11:26AM EDT5.501.160.460.980.00-173852.34%
IQ250117C000075002023-09-25 10:56AM EDT7.500.540.220.740.00-42,55759.28%
IQ250117C000100002023-10-03 2:49PM EDT10.000.220.130.340.00-594258.40%
IQ250117C000125002023-09-11 1:24PM EDT12.500.210.060.500.00-369871.39%
IQ250117C000150002023-09-29 12:31PM EDT15.000.100.060.180.00-501,46564.84%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ250117P000005002023-04-20 11:19AM EDT0.500.030.010.250.00-5440167.19%
IQ250117P000010002023-09-20 2:26PM EDT1.000.020.000.620.00-20269151.56%
IQ250117P000015002023-03-28 2:53PM EDT1.500.260.110.380.00-22100.78%
IQ250117P000020002023-07-13 11:46AM EDT2.000.160.060.370.00-101,28573.83%
IQ250117P000025002023-10-04 1:01PM EDT2.500.230.160.27-0.02-8.00%1064957.23%
IQ250117P000030002023-09-27 11:30AM EDT3.000.360.290.410.00-10016,47354.69%
IQ250117P000035002023-08-21 10:25AM EDT3.500.560.490.530.00-4012051.56%
IQ250117P000040002023-07-28 3:27PM EDT4.000.560.560.850.00-199256.64%
IQ250117P000045002023-07-27 11:30AM EDT4.500.831.021.100.00-2961,02052.15%
IQ250117P000050002023-09-27 11:36AM EDT5.001.210.991.350.00-116,12850.29%
IQ250117P000055002023-08-15 12:03PM EDT5.501.281.381.690.00-352649.41%
IQ250117P000075002023-09-26 9:43AM EDT7.502.863.053.400.00-1024053.22%
IQ250117P000100002023-08-29 11:41AM EDT10.004.955.305.400.00-31090.00%
IQ250117P000125002023-05-31 10:00AM EDT12.508.407.057.300.00-100.00%