New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7300-0.0400 (-1.06%)
At close: 04:00PM EDT
3.7100 -0.02 (-0.54%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ220819C000005002022-08-17 9:38AM EDT0.503.400.000.000.00-4000.00%
IQ220819C000010002022-08-03 3:18PM EDT1.002.890.000.000.00-100.00%
IQ220819C000020002022-08-08 11:17AM EDT2.001.950.000.000.00-200.00%
IQ220819C000025002022-08-08 11:15AM EDT2.501.450.000.000.00-100.00%
IQ220819C000030002022-08-17 2:43PM EDT3.000.860.000.000.00-22000.00%
IQ220819C000035002022-08-18 9:39AM EDT3.500.180.000.000.00-100.00%
IQ220819C000040002022-08-18 3:28PM EDT4.000.010.000.000.00-247050.00%
IQ220819C000045002022-08-18 3:05PM EDT4.500.010.000.000.00-20050.00%
IQ220819C000050002022-08-16 3:07PM EDT5.000.010.000.000.00-134050.00%
IQ220819C000055002022-08-12 12:04PM EDT5.500.020.000.000.00-5050.00%
IQ220819C000060002022-07-25 12:09PM EDT6.000.070.000.000.00-5050.00%
IQ220819C000065002022-07-27 2:13PM EDT6.500.020.000.000.00-1050.00%
IQ220819C000070002022-07-20 1:40PM EDT7.000.040.000.000.00--050.00%
IQ220819C000075002022-07-22 11:52AM EDT7.500.030.000.000.00-5050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ220819P000020002022-07-15 10:39AM EDT2.000.050.000.160.00-1001471,000.00%
IQ220819P000025002022-08-11 3:51PM EDT2.500.010.000.000.00-2050.00%
IQ220819P000030002022-08-17 2:01PM EDT3.000.010.000.000.00-1050.00%
IQ220819P000035002022-08-18 3:23PM EDT3.500.020.000.000.00-9050.00%
IQ220819P000040002022-08-18 3:45PM EDT4.000.290.000.000.00-3700.00%
IQ220819P000045002022-08-18 3:07PM EDT4.500.820.000.000.00-3800.00%
IQ220819P000050002022-08-15 12:53PM EDT5.001.080.000.000.00-500.00%
IQ220819P000055002022-07-26 12:50PM EDT5.501.370.000.000.00-100.00%
IQ220819P000065002022-08-02 3:45PM EDT6.502.700.000.000.00-2000.00%
IQ220819P000075002022-08-11 10:28AM EDT7.503.500.000.000.00-100.00%