New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1200-0.2800 (-6.36%)
At close: 04:00PM EDT
4.1500 +0.03 (+0.73%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ250117C000005002024-04-01 10:08AM EDT0.503.843.404.250.00-615256.25%
IQ250117C000010002024-02-09 4:25PM EDT1.002.412.754.050.00-9142183.59%
IQ250117C000015002024-03-12 12:55PM EDT1.502.812.604.050.00-233216.41%
IQ250117C000020002024-03-26 2:18PM EDT2.002.242.162.490.00-14789.06%
IQ250117C000025002024-04-02 9:31AM EDT2.502.121.672.110.00-1020975.78%
IQ250117C000030002024-04-09 3:56PM EDT3.001.781.382.110.00-4045591.21%
IQ250117C000035002024-04-09 3:00PM EDT3.501.501.051.400.00-50075967.19%
IQ250117C000040002024-04-12 2:28PM EDT4.000.970.780.98-0.19-16.38%23450058.40%
IQ250117C000045002024-04-12 2:43PM EDT4.500.730.710.76-0.15-17.05%18561.33%
IQ250117C000050002024-04-12 2:55PM EDT5.000.500.550.59-0.25-33.33%113,50960.16%
IQ250117C000055002024-04-12 11:58AM EDT5.500.450.420.46-0.13-22.41%32,95559.38%
IQ250117C000075002024-04-12 1:09PM EDT7.500.190.170.20-0.05-20.83%62,71160.35%
IQ250117C000100002024-04-11 9:43AM EDT10.000.100.070.090.00-1601,89763.28%
IQ250117C000125002024-04-10 10:52AM EDT12.500.040.040.060.00-5161,02767.97%
IQ250117C000150002024-04-09 11:09AM EDT15.000.040.030.050.00-21,88173.44%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ250117P000005002023-11-08 3:28PM EDT0.500.040.010.110.00-239168.75%
IQ250117P000010002024-02-01 4:42PM EDT1.000.040.020.140.00-34266120.31%
IQ250117P000015002024-04-11 10:25AM EDT1.500.040.020.160.00-603090.63%
IQ250117P000020002024-04-10 12:25PM EDT2.000.080.060.090.00-802,28564.45%
IQ250117P000025002024-04-08 9:37AM EDT2.500.150.140.170.00-133,66360.55%
IQ250117P000030002024-04-11 10:03AM EDT3.000.240.270.290.00-114,82057.62%
IQ250117P000035002024-04-09 3:38PM EDT3.500.380.440.460.00-9236454.49%
IQ250117P000040002024-04-12 11:15AM EDT4.000.640.660.69+0.05+8.47%12,20052.15%
IQ250117P000045002024-04-09 12:07PM EDT4.500.830.930.970.00-11,18451.27%
IQ250117P000050002024-04-08 9:37AM EDT5.001.131.251.290.00-214,49349.02%
IQ250117P000055002024-04-09 3:03PM EDT5.501.551.621.660.00-37947.36%
IQ250117P000075002024-03-13 2:12PM EDT7.503.382.363.450.00-15746.48%
IQ250117P000100002024-03-14 12:50PM EDT10.006.004.956.750.00-10132.81%
IQ250117P000125002024-01-03 11:09AM EDT12.507.757.6010.000.00-10112.11%
IQ250117P000150002024-02-29 11:45AM EDT15.0011.2010.6011.850.00--0115.23%