iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117C00000500 | 2023-02-15 11:03AM EDT | 0.50 | 6.80 | 6.00 | 6.55 | 0.00 | - | 1 | 13 | 201.56% |
| IQ250117C00001000 | 2023-02-16 2:49PM EDT | 1.00 | 6.45 | 5.65 | 6.45 | 0.00 | - | 2 | 138 | 131.64% |
| IQ250117C00001500 | 2023-02-15 1:36PM EDT | 1.50 | 5.90 | 5.15 | 6.15 | 0.00 | - | 2 | 29 | 114.45% |
| IQ250117C00002000 | 2023-03-17 11:18AM EDT | 2.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ250117C00002500 | 2023-03-01 10:46AM EDT | 2.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IQ250117C00003000 | 2023-02-02 11:15AM EDT | 3.00 | 5.51 | 5.15 | 5.95 | 0.00 | - | 1 | 46 | 157.52% |
| IQ250117C00003500 | 2023-03-03 3:23PM EDT | 3.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ250117C00004000 | 2023-03-13 11:30AM EDT | 4.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IQ250117C00004500 | 2023-01-06 4:57PM EDT | 4.50 | 3.47 | 4.40 | 4.65 | 0.00 | - | 1 | 48 | 120.12% |
| IQ250117C00005000 | 2023-03-14 3:01PM EDT | 5.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| IQ250117C00005500 | 2023-03-16 1:29PM EDT | 5.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ250117C00007500 | 2023-03-17 12:58PM EDT | 7.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| IQ250117C00010000 | 2023-03-15 11:07AM EDT | 10.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IQ250117C00012500 | 2023-03-16 12:01PM EDT | 12.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQ250117C00015000 | 2023-03-17 12:58PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117P00000500 | 2023-01-25 3:56PM EDT | 0.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 30 | 146.09% |
| IQ250117P00001000 | 2023-02-09 1:56PM EDT | 1.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 268 | 100.78% |
| IQ250117P00001500 | 2023-03-17 2:26PM EDT | 1.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQ250117P00002000 | 2023-03-03 4:18PM EDT | 2.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQ250117P00002500 | 2023-03-09 4:49PM EDT | 2.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| IQ250117P00003000 | 2023-03-16 10:30AM EDT | 3.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IQ250117P00003500 | 2023-03-02 12:45PM EDT | 3.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IQ250117P00004000 | 2023-03-06 4:36PM EDT | 4.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| IQ250117P00004500 | 2023-03-01 3:54PM EDT | 4.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IQ250117P00005000 | 2023-03-16 1:09PM EDT | 5.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IQ250117P00005500 | 2023-03-16 12:02PM EDT | 5.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IQ250117P00007500 | 2023-03-16 12:02PM EDT | 7.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IQ250117P00010000 | 2023-03-17 12:21PM EDT | 10.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| IQ250117P00012500 | 2023-03-16 1:10PM EDT | 12.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
