New Zealand markets open in 39 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.9500+0.0400 (+0.81%)
At close: 04:00PM EDT
5.0120 +0.06 (+1.25%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ251219C000015002023-10-06 9:31AM EDT1.503.463.554.050.00-1010109.77%
IQ251219C000020002024-02-20 10:53AM EDT2.002.111.512.780.00-150.00%
IQ251219C000025002024-05-02 10:37AM EDT2.502.851.095.100.00-1912592.58%
IQ251219C000030002024-05-20 3:18PM EDT3.002.601.652.890.00-13052.54%
IQ251219C000035002024-05-16 3:19PM EDT3.502.801.932.740.00-11074.02%
IQ251219C000040002024-03-22 3:18PM EDT4.001.441.021.690.00-1952.54%
IQ251219C000045002024-03-07 3:43PM EDT4.501.151.022.520.00-1566.70%
IQ251219C000050002024-05-21 3:51PM EDT5.001.581.121.650.00-41,16857.72%
IQ251219C000055002024-05-06 10:52AM EDT5.501.441.271.460.00-4511963.72%
IQ251219C000075002024-05-21 9:38AM EDT7.501.060.721.190.00-101,17065.92%
IQ251219C000100002024-05-17 10:19AM EDT10.000.650.420.530.00-21,13759.77%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ251219P000005002023-10-26 11:54AM EDT0.500.010.000.080.00--0112.50%
IQ251219P000010002023-11-29 3:16PM EDT1.000.190.002.840.00-200.00%
IQ251219P000015002024-04-10 11:12AM EDT1.500.150.000.620.00-237104.49%
IQ251219P000020002024-04-26 12:05PM EDT2.000.180.140.380.00-2176.37%
IQ251219P000025002024-01-16 4:04PM EDT2.500.350.431.050.00-29100.20%
IQ251219P000030002024-04-16 1:35PM EDT3.000.530.210.720.00-111462.79%
IQ251219P000035002024-04-16 2:06PM EDT3.500.740.440.920.00-22562.40%
IQ251219P000040002024-02-12 4:56PM EDT4.001.260.781.660.00-5776.76%
IQ251219P000045002024-04-26 9:30AM EDT4.500.950.811.170.00-5551.66%
IQ251219P000050002024-04-26 9:30AM EDT5.001.281.201.310.00-105,08150.10%
IQ251219P000055002024-03-11 10:36AM EDT5.502.151.442.290.00-1161.67%
IQ251219P000075002024-03-26 1:33PM EDT7.503.702.865.050.00-21284.18%
IQ251219P000100002023-11-15 11:18AM EDT10.004.905.105.500.00-1158.59%