iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219C00000500 | 2024-07-11 1:17PM EDT | 0.50 | 3.85 | 0.13 | 3.95 | 0.00 | - | - | 10 | 0.00% |
| IQ251219C00001500 | 2023-10-06 9:31AM EDT | 1.50 | 3.46 | 3.55 | 4.05 | 0.00 | - | 10 | 10 | 0.00% |
| IQ251219C00002000 | 2024-02-20 10:53AM EDT | 2.00 | 2.11 | 1.51 | 2.78 | 0.00 | - | 1 | 5 | 142.19% |
| IQ251219C00002500 | 2024-05-02 10:37AM EDT | 2.50 | 2.85 | 1.57 | 5.00 | 0.00 | - | 19 | 125 | 0.00% |
| IQ251219C00003000 | 2024-07-24 11:37AM EDT | 3.00 | 0.92 | 0.86 | 1.01 | 0.00 | - | 21 | 42 | 61.33% |
| IQ251219C00003500 | 2024-06-24 9:33AM EDT | 3.50 | 1.60 | 0.76 | 0.81 | 0.00 | - | 1 | 11 | 62.70% |
| IQ251219C00004000 | 2024-07-25 11:07AM EDT | 4.00 | 0.81 | 0.24 | 1.01 | 0.00 | - | 2 | 79 | 61.04% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 4.50 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 152.73% |
| IQ251219C00005000 | 2024-07-25 12:03PM EDT | 5.00 | 0.43 | 0.15 | 0.44 | 0.00 | - | 156 | 1,121 | 51.27% |
| IQ251219C00005500 | 2024-07-23 11:57AM EDT | 5.50 | 0.35 | 0.11 | 0.43 | 0.00 | - | 1 | 124 | 54.30% |
| IQ251219C00007500 | 2024-07-25 3:04PM EDT | 7.50 | 0.18 | 0.08 | 0.26 | 0.00 | - | 1 | 1,526 | 59.57% |
| IQ251219C00010000 | 2024-07-26 9:30AM EDT | 10.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 102 | 1,158 | 62.11% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219P00000500 | 2023-10-26 11:54AM EDT | 0.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 103.91% |
| IQ251219P00001000 | 2023-11-29 3:16PM EDT | 1.00 | 0.19 | 0.00 | 2.84 | 0.00 | - | 2 | 0 | 0.00% |
| IQ251219P00001500 | 2024-06-24 11:18AM EDT | 1.50 | 0.12 | 0.00 | 0.17 | 0.00 | - | 10 | 31 | 54.30% |
| IQ251219P00002000 | 2024-04-26 12:05PM EDT | 2.00 | 0.18 | 0.00 | 0.69 | 0.00 | - | 2 | 1 | 67.58% |
| IQ251219P00002500 | 2024-01-16 4:04PM EDT | 2.50 | 0.35 | 0.43 | 1.05 | 0.00 | - | 2 | 9 | 80.27% |
| IQ251219P00003000 | 2024-07-23 11:57AM EDT | 3.00 | 0.63 | 0.63 | 0.69 | 0.00 | - | 20 | 134 | 50.78% |
| IQ251219P00003500 | 2024-06-21 11:47AM EDT | 3.50 | 0.71 | 0.78 | 0.84 | 0.00 | - | 1 | 26 | 41.21% |
| IQ251219P00004000 | 2024-07-01 3:23PM EDT | 4.00 | 1.06 | 0.94 | 1.72 | 0.00 | - | 1 | 52 | 76.37% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 4.50 | 0.95 | 0.97 | 1.20 | 0.00 | - | 5 | 5 | 0.00% |
| IQ251219P00005000 | 2024-06-06 10:41AM EDT | 5.00 | 1.46 | 1.39 | 2.50 | 0.00 | - | 10 | 5,087 | 74.90% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 5.50 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 0.00% |
| IQ251219P00007500 | 2024-06-11 11:00AM EDT | 7.50 | 3.45 | 1.62 | 5.20 | 0.00 | - | 2 | 12 | 109.28% |
| IQ251219P00010000 | 2023-11-15 11:18AM EDT | 10.00 | 4.90 | 5.05 | 5.55 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.