New Zealand Markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.79-0.32 (-4.50%)
At close: 04:00PM EDT
6.70 -0.09 (-1.33%)
Pre-market: 05:51AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240119C000010002022-08-03 12:38PM EDT1.003.153.053.250.00-2410.00%
IQ240119C000015002022-07-29 9:38AM EDT1.502.802.562.880.00--310.00%
IQ240119C000020002022-07-22 10:27AM EDT2.003.202.272.560.00--720.00%
IQ240119C000025002022-08-10 11:20AM EDT2.502.062.162.290.00-21,2510.00%
IQ240119C000030002022-08-11 2:33PM EDT3.002.101.832.08+0.10+5.00%4980.00%
IQ240119C000035002022-08-11 2:33PM EDT3.501.821.691.81-0.03-1.62%1740.00%
IQ240119C000040002022-08-10 3:58PM EDT4.001.471.451.70-0.03-2.00%101,3370.00%
IQ240119C000045002022-07-29 9:30AM EDT4.501.511.281.540.00--990.00%
IQ240119C000050002022-08-11 11:33AM EDT5.001.371.271.38+0.03+2.24%33,0820.00%
IQ240119C000055002022-08-11 10:06AM EDT5.501.201.091.35+0.19+18.81%1719.14%
IQ240119C000075002022-08-11 11:04AM EDT7.500.840.750.84+0.09+12.00%61,27844.82%
IQ240119C000100002022-08-11 10:49AM EDT10.000.590.510.62+0.09+18.00%596657.13%
IQ240119C000125002022-07-20 12:03PM EDT12.500.640.350.460.00-21,18664.06%
IQ240119C000150002022-08-05 12:38PM EDT15.000.280.270.360.00-566069.34%
IQ240119C000175002022-08-04 10:24AM EDT17.500.280.200.280.00-514172.46%
IQ240119C000200002022-08-10 1:11PM EDT20.000.200.160.250.00-501,29776.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240119P000015002022-08-10 2:52PM EDT1.500.290.270.31+0.01+3.57%-7156.25%
IQ240119P000020002022-08-03 2:11PM EDT2.000.480.440.490.00-5067152.34%
IQ240119P000025002022-08-02 10:45AM EDT2.500.770.650.710.00-6934150.59%
IQ240119P000030002022-07-15 3:17PM EDT3.001.030.890.960.00--119149.41%
IQ240119P000035002022-08-09 10:24AM EDT3.501.251.161.230.00-448148.83%
IQ240119P000040002022-08-03 2:11PM EDT4.001.501.461.610.00-50768151.76%
IQ240119P000050002022-08-11 11:06AM EDT5.002.202.012.28-0.01-0.45%7921149.02%
IQ240119P000075002022-08-01 9:57AM EDT7.504.374.054.200.00-2112156.64%
IQ240119P000100002022-07-20 10:56AM EDT10.006.146.256.450.00-150165.33%
IQ240119P000125002022-08-03 11:15AM EDT12.508.778.608.800.00-70112173.83%
IQ240119P000150002022-08-05 2:34PM EDT15.0011.1711.0511.200.00-10112182.13%
IQ240119P000175002022-08-05 2:34PM EDT17.5013.6413.4013.650.00--5187.11%
IQ240119P000200002021-12-09 3:21PM EDT20.0015.5013.5018.150.00-67186.43%