New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2300+0.2000 (+4.96%)
At close: 04:00PM EDT
4.2300 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ251219C000015002023-10-06 9:31AM EDT1.503.463.554.050.00-1010204.69%
IQ251219C000020002024-02-20 10:53AM EDT2.002.111.512.780.00-1594.73%
IQ251219C000025002024-03-28 11:56AM EDT2.502.361.462.64+0.21+9.77%114455.86%
IQ251219C000030002024-03-11 10:30AM EDT3.001.881.742.360.00-32974.61%
IQ251219C000035002024-03-13 9:56AM EDT3.501.901.421.890.00-10963.97%
IQ251219C000040002024-03-22 3:18PM EDT4.001.440.852.480.00-1974.61%
IQ251219C000045002024-03-07 3:43PM EDT4.501.150.821.760.00-1563.87%
IQ251219C000050002024-03-12 9:32AM EDT5.001.301.141.320.00-52,23267.77%
IQ251219C000055002024-03-28 10:59AM EDT5.501.000.841.65+0.25+33.33%56874.12%
IQ251219C000075002024-03-26 9:32AM EDT7.500.610.441.210.00-194871.29%
IQ251219C000100002024-03-28 2:39PM EDT10.000.300.280.64+0.06+25.00%283866.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ251219P000005002023-10-26 11:54AM EDT0.500.010.000.080.00--0102.34%
IQ251219P000010002023-11-29 3:16PM EDT1.000.190.002.840.00-200.00%
IQ251219P000015002024-01-29 12:45PM EDT1.500.180.110.640.00-337102.15%
IQ251219P000020002024-01-25 11:29AM EDT2.000.320.320.370.00-2075.00%
IQ251219P000025002024-01-16 4:04PM EDT2.500.350.431.050.00-2988.38%
IQ251219P000030002024-03-20 9:37AM EDT3.000.660.571.160.00-5210477.54%
IQ251219P000035002024-03-18 9:30AM EDT3.500.890.760.850.00-12557.42%
IQ251219P000040002024-02-12 4:56PM EDT4.001.260.781.660.00-5763.57%
IQ251219P000045002023-12-11 4:00PM EDT4.501.201.002.250.00-2067.09%
IQ251219P000050002024-02-27 1:02PM EDT5.001.901.612.140.00-125,07162.11%
IQ251219P000055002024-03-11 10:36AM EDT5.502.151.532.090.00-1154.88%
IQ251219P000075002024-03-26 1:33PM EDT7.503.703.404.550.00-21265.82%
IQ251219P000100002023-11-15 11:18AM EDT10.004.905.055.550.00-110.00%