iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230331C00003500 | 2023-03-15 1:52PM EDT | 3.50 | 3.35 | 3.20 | 3.55 | 0.00 | - | 39 | 31 | 306.25% |
| IQ230331C00004500 | 2023-03-15 11:21AM EDT | 4.50 | 2.21 | 2.28 | 2.58 | 0.00 | - | - | 13 | 259.38% |
| IQ230331C00005500 | 2023-03-24 1:37PM EDT | 5.50 | 1.40 | 1.28 | 1.54 | -0.04 | -2.78% | 1 | 1 | 146.88% |
| IQ230331C00006000 | 2023-03-24 1:26PM EDT | 6.00 | 0.91 | 0.86 | 0.92 | -0.27 | -22.88% | 11 | 28 | 91.41% |
| IQ230331C00006500 | 2023-03-24 3:17PM EDT | 6.50 | 0.54 | 0.48 | 0.51 | -0.23 | -29.87% | 173 | 139 | 86.33% |
| IQ230331C00007000 | 2023-03-24 3:59PM EDT | 7.00 | 0.23 | 0.21 | 0.23 | -0.13 | -36.11% | 399 | 1,929 | 82.81% |
| IQ230331C00007500 | 2023-03-24 3:58PM EDT | 7.50 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 178 | 5,874 | 86.72% |
| IQ230331C00008000 | 2023-03-24 3:21PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 182 | 2,538 | 96.88% |
| IQ230331C00008500 | 2023-03-24 3:45PM EDT | 8.50 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 91 | 583 | 106.25% |
| IQ230331C00009000 | 2023-03-23 3:48PM EDT | 9.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 183 | 2,363 | 140.63% |
| IQ230331C00009500 | 2023-03-15 11:48AM EDT | 9.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 260 | 76 | 156.25% |
| IQ230331C00010000 | 2023-03-20 2:20PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 852 | 150.00% |
| IQ230331C00010500 | 2023-03-13 12:02PM EDT | 10.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 3 | 235.94% |
| IQ230331C00011000 | 2023-02-09 4:55PM EDT | 11.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | - | 1 | 181.25% |
| IQ230331C00011500 | 2023-03-07 4:26PM EDT | 11.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | - | 1 | 359.38% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230331P00004000 | 2023-03-20 11:10AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 218.75% |
| IQ230331P00004500 | 2023-03-20 11:03AM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 134 | 234 | 175.00% |
| IQ230331P00005000 | 2023-03-24 3:32PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 250 | 5,132 | 128.13% |
| IQ230331P00005500 | 2023-03-24 3:55PM EDT | 5.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 52 | 562 | 112.50% |
| IQ230331P00006000 | 2023-03-24 3:38PM EDT | 6.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 145 | 65 | 91.41% |
| IQ230331P00006500 | 2023-03-24 3:57PM EDT | 6.50 | 0.15 | 0.14 | 0.16 | +0.09 | +150.00% | 213 | 1,460 | 84.38% |
| IQ230331P00007000 | 2023-03-24 3:58PM EDT | 7.00 | 0.37 | 0.36 | 0.38 | +0.08 | +27.59% | 458 | 1,348 | 79.69% |
| IQ230331P00007500 | 2023-03-24 3:51PM EDT | 7.50 | 0.75 | 0.67 | 0.76 | +0.13 | +20.97% | 69 | 439 | 71.88% |
| IQ230331P00008000 | 2023-03-24 11:16AM EDT | 8.00 | 1.12 | 1.13 | 1.28 | +0.09 | +8.74% | 10 | 131 | 96.88% |
| IQ230331P00008500 | 2023-03-21 9:54AM EDT | 8.50 | 1.47 | 1.54 | 1.88 | 0.00 | - | 1 | 1 | 125.00% |
| IQ230331P00009000 | 2023-03-17 10:32AM EDT | 9.00 | 2.17 | 2.01 | 2.36 | 0.00 | - | 1 | 1 | 128.13% |
© 2023 Yahoo. All rights reserved.
