iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240119C00001000 | 2022-08-03 12:38PM EDT | 1.00 | 3.15 | 3.05 | 3.25 | 0.00 | - | 2 | 41 | 0.00% |
| IQ240119C00001500 | 2022-07-29 9:38AM EDT | 1.50 | 2.80 | 2.56 | 2.88 | 0.00 | - | - | 31 | 0.00% |
| IQ240119C00002000 | 2022-07-22 10:27AM EDT | 2.00 | 3.20 | 2.27 | 2.56 | 0.00 | - | - | 72 | 0.00% |
| IQ240119C00002500 | 2022-08-10 11:20AM EDT | 2.50 | 2.06 | 2.16 | 2.29 | 0.00 | - | 2 | 1,251 | 0.00% |
| IQ240119C00003000 | 2022-08-11 2:33PM EDT | 3.00 | 2.10 | 1.83 | 2.08 | +0.10 | +5.00% | 4 | 98 | 0.00% |
| IQ240119C00003500 | 2022-08-11 2:33PM EDT | 3.50 | 1.82 | 1.69 | 1.81 | -0.03 | -1.62% | 1 | 74 | 0.00% |
| IQ240119C00004000 | 2022-08-10 3:58PM EDT | 4.00 | 1.47 | 1.45 | 1.70 | -0.03 | -2.00% | 10 | 1,337 | 0.00% |
| IQ240119C00004500 | 2022-07-29 9:30AM EDT | 4.50 | 1.51 | 1.28 | 1.54 | 0.00 | - | - | 99 | 0.00% |
| IQ240119C00005000 | 2022-08-11 11:33AM EDT | 5.00 | 1.37 | 1.27 | 1.38 | +0.03 | +2.24% | 3 | 3,082 | 0.00% |
| IQ240119C00005500 | 2022-08-11 10:06AM EDT | 5.50 | 1.20 | 1.09 | 1.35 | +0.19 | +18.81% | 1 | 7 | 19.14% |
| IQ240119C00007500 | 2022-08-11 11:04AM EDT | 7.50 | 0.84 | 0.75 | 0.84 | +0.09 | +12.00% | 6 | 1,278 | 44.82% |
| IQ240119C00010000 | 2022-08-11 10:49AM EDT | 10.00 | 0.59 | 0.51 | 0.62 | +0.09 | +18.00% | 5 | 966 | 57.13% |
| IQ240119C00012500 | 2022-07-20 12:03PM EDT | 12.50 | 0.64 | 0.35 | 0.46 | 0.00 | - | 2 | 1,186 | 64.06% |
| IQ240119C00015000 | 2022-08-05 12:38PM EDT | 15.00 | 0.28 | 0.27 | 0.36 | 0.00 | - | 5 | 660 | 69.34% |
| IQ240119C00017500 | 2022-08-04 10:24AM EDT | 17.50 | 0.28 | 0.20 | 0.28 | 0.00 | - | 5 | 141 | 72.46% |
| IQ240119C00020000 | 2022-08-10 1:11PM EDT | 20.00 | 0.20 | 0.16 | 0.25 | 0.00 | - | 50 | 1,297 | 76.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240119P00001500 | 2022-08-10 2:52PM EDT | 1.50 | 0.29 | 0.27 | 0.31 | +0.01 | +3.57% | - | 7 | 156.25% |
| IQ240119P00002000 | 2022-08-03 2:11PM EDT | 2.00 | 0.48 | 0.44 | 0.49 | 0.00 | - | 50 | 67 | 152.34% |
| IQ240119P00002500 | 2022-08-02 10:45AM EDT | 2.50 | 0.77 | 0.65 | 0.71 | 0.00 | - | 6 | 934 | 150.59% |
| IQ240119P00003000 | 2022-07-15 3:17PM EDT | 3.00 | 1.03 | 0.89 | 0.96 | 0.00 | - | - | 119 | 149.41% |
| IQ240119P00003500 | 2022-08-09 10:24AM EDT | 3.50 | 1.25 | 1.16 | 1.23 | 0.00 | - | 4 | 48 | 148.83% |
| IQ240119P00004000 | 2022-08-03 2:11PM EDT | 4.00 | 1.50 | 1.46 | 1.61 | 0.00 | - | 50 | 768 | 151.76% |
| IQ240119P00005000 | 2022-08-11 11:06AM EDT | 5.00 | 2.20 | 2.01 | 2.28 | -0.01 | -0.45% | 7 | 921 | 149.02% |
| IQ240119P00007500 | 2022-08-01 9:57AM EDT | 7.50 | 4.37 | 4.05 | 4.20 | 0.00 | - | 2 | 112 | 156.64% |
| IQ240119P00010000 | 2022-07-20 10:56AM EDT | 10.00 | 6.14 | 6.25 | 6.45 | 0.00 | - | 1 | 50 | 165.33% |
| IQ240119P00012500 | 2022-08-03 11:15AM EDT | 12.50 | 8.77 | 8.60 | 8.80 | 0.00 | - | 70 | 112 | 173.83% |
| IQ240119P00015000 | 2022-08-05 2:34PM EDT | 15.00 | 11.17 | 11.05 | 11.20 | 0.00 | - | 10 | 112 | 182.13% |
| IQ240119P00017500 | 2022-08-05 2:34PM EDT | 17.50 | 13.64 | 13.40 | 13.65 | 0.00 | - | - | 5 | 187.11% |
| IQ240119P00020000 | 2021-12-09 3:21PM EDT | 20.00 | 15.50 | 13.50 | 18.15 | 0.00 | - | 6 | 7 | 186.43% |
© 2023 Yahoo. All rights reserved.
