iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ260116C00001000 | 2024-03-14 9:42AM EDT | 1.00 | 3.15 | 1.94 | 4.55 | 0.00 | - | 7 | 35 | 185.16% |
| IQ260116C00001500 | 2024-02-28 1:17PM EDT | 1.50 | 2.57 | 1.89 | 3.80 | 0.00 | - | 3 | 43 | 100.20% |
| IQ260116C00002000 | 2024-03-20 3:15PM EDT | 2.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 20 | 34 | 0.00% |
| IQ260116C00002500 | 2024-03-20 2:34PM EDT | 2.50 | 2.35 | 1.94 | 2.86 | 0.00 | - | 1 | 71 | 67.58% |
| IQ260116C00003000 | 2024-04-25 11:31AM EDT | 3.00 | 2.35 | 1.59 | 2.92 | 0.00 | - | 2 | 255 | 90.23% |
| IQ260116C00003500 | 2024-04-26 9:30AM EDT | 3.50 | 2.22 | 2.16 | 2.60 | +0.60 | +37.04% | 5 | 1,311 | 71.58% |
| IQ260116C00004000 | 2024-04-26 10:32AM EDT | 4.00 | 2.03 | 1.76 | 2.37 | +0.15 | +7.98% | 5 | 539 | 66.80% |
| IQ260116C00004500 | 2024-04-24 10:04AM EDT | 4.50 | 1.70 | 1.24 | 2.28 | 0.00 | - | 10 | 734 | 62.11% |
| IQ260116C00005000 | 2024-04-26 12:04PM EDT | 5.00 | 1.55 | 1.17 | 2.01 | +0.20 | +14.81% | 1 | 202 | 62.60% |
| IQ260116C00005500 | 2024-04-26 3:48PM EDT | 5.50 | 1.47 | 1.21 | 1.51 | +0.17 | +13.08% | 322 | 8,066 | 59.81% |
| IQ260116C00007000 | 2024-04-26 1:18PM EDT | 7.00 | 0.95 | 0.88 | 1.04 | +0.34 | +55.74% | 2 | 148 | 58.89% |
| IQ260116C00010000 | 2024-04-26 2:52PM EDT | 10.00 | 0.51 | 0.45 | 0.56 | +0.02 | +4.08% | 58 | 831 | 58.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ260116P00001000 | 2023-11-29 3:22PM EDT | 1.00 | 0.16 | 0.00 | 2.94 | 0.00 | - | 2 | 1 | 0.00% |
| IQ260116P00001500 | 2024-04-22 12:40PM EDT | 1.50 | 0.12 | 0.07 | 0.22 | 0.00 | - | 5 | 6,802 | 76.95% |
| IQ260116P00002000 | 2024-02-27 11:06AM EDT | 2.00 | 0.32 | 0.14 | 0.32 | 0.00 | - | 100 | 100 | 70.12% |
| IQ260116P00002500 | 2024-01-18 3:14PM EDT | 2.50 | 0.45 | 0.43 | 0.56 | 0.00 | - | 2 | 0 | 77.54% |
| IQ260116P00003000 | 2024-04-23 10:29AM EDT | 3.00 | 0.48 | 0.38 | 0.44 | 0.00 | - | 10 | 138 | 56.84% |
| IQ260116P00003500 | 2024-03-18 9:30AM EDT | 3.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| IQ260116P00004000 | 2024-04-26 1:02PM EDT | 4.00 | 0.77 | 0.71 | 0.82 | -0.03 | -3.75% | 5 | 155 | 51.95% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 4.50 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 57.52% |
| IQ260116P00005000 | 2024-04-15 3:03PM EDT | 5.00 | 1.63 | 1.18 | 1.37 | 0.00 | - | 1 | 4 | 53.22% |
| IQ260116P00007000 | 2024-02-02 1:16PM EDT | 7.00 | 3.79 | 3.40 | 3.50 | 0.00 | - | 1 | 3 | 77.34% |
| IQ260116P00010000 | 2024-04-11 2:21PM EDT | 10.00 | 5.60 | 4.00 | 5.55 | 0.00 | - | 1 | 0 | 59.57% |
© 2024 Yahoo. All rights reserved.