New Zealand markets open in 1 hour 31 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1200-0.1300 (-3.06%)
As of 02:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ220128C000030002022-01-25 11:33AM EST3.001.021.061.110.00-150.00%
IQ220128C000035002022-01-25 1:22PM EST3.500.620.610.65+0.01+1.64%432198.44%
IQ220128C000040002022-01-25 1:48PM EST4.000.250.240.27-0.10-28.57%137106110.94%
IQ220128C000045002022-01-25 1:46PM EST4.500.070.070.08-0.05-41.67%57384118.75%
IQ220128C000050002022-01-25 1:35PM EST5.000.020.020.03-0.01-33.33%4241,253134.38%
IQ220128C000055002022-01-25 1:08PM EST5.500.020.010.020.00-611,222162.50%
IQ220128C000060002022-01-25 12:19PM EST6.000.010.000.01-0.01-50.00%1288162.50%
IQ220128C000065002022-01-24 9:53AM EST6.500.010.000.030.00-1173231.25%
IQ220128C000070002022-01-21 11:45AM EST7.000.020.000.030.00-1674262.50%
IQ220128C000075002022-01-13 3:20PM EST7.500.020.000.030.00-118287.50%
IQ220128C000080002022-01-03 1:54PM EST8.000.070.000.020.00--4293.75%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ220128P000005002021-12-29 2:28PM EST0.500.010.000.010.00--69900.00%
IQ220128P000015002022-01-06 10:14AM EST1.500.010.000.030.00-20340512.50%
IQ220128P000020002022-01-05 9:57AM EST2.000.020.000.010.00--190325.00%
IQ220128P000025002022-01-18 12:46PM EST2.500.030.000.020.00-115250.00%
IQ220128P000030002022-01-24 12:10PM EST3.000.020.010.030.00-616873196.88%
IQ220128P000035002022-01-25 11:48AM EST3.500.060.040.070.00-661,157159.38%
IQ220128P000040002022-01-25 1:47PM EST4.000.180.170.200.00-78437142.19%
IQ220128P000045002022-01-25 10:13AM EST4.500.510.480.51-0.09-15.00%44455146.09%
IQ220128P000050002022-01-25 12:44PM EST5.001.000.930.97+0.04+4.17%4149182.81%
IQ220128P000055002022-01-10 11:00AM EST5.501.181.421.470.00-118231.25%
IQ220128P000060002022-01-21 10:08AM EST6.001.501.891.970.00-222259.38%
IQ220128P000065002022-01-25 2:08PM EST6.502.422.382.47+0.05+2.11%221290.63%
IQ220128P000070002021-12-17 11:08AM EST7.002.522.102.200.00-230.00%
IQ220128P000090002022-01-05 9:51AM EST9.004.604.854.950.00-50375.00%