iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:4.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240426C00004500 | 2024-04-25 10:54AM EDT | 2024-04-26 | 0.20 | 0.19 | 0.22 | -0.13 | -39.39% | 58 | 2,276 | 57.81% |
| IQ240503C00004500 | 2024-04-25 11:03AM EDT | 2024-05-03 | 0.26 | 0.26 | 0.29 | -0.12 | -31.58% | 1,408 | 1,751 | 52.34% |
| IQ240510C00004500 | 2024-04-25 10:27AM EDT | 2024-05-10 | 0.32 | 0.17 | 0.33 | -0.09 | -21.95% | 10 | 33 | 55.08% |
| IQ240517C00004500 | 2024-04-25 11:04AM EDT | 2024-05-17 | 0.41 | 0.40 | 0.43 | -0.09 | -17.31% | 34 | 3,708 | 65.63% |
| IQ240524C00004500 | 2024-04-24 3:37PM EDT | 2024-05-24 | 0.52 | 0.43 | 0.47 | 0.00 | - | 137 | 106 | 64.06% |
| IQ240531C00004500 | 2024-04-24 3:42PM EDT | 2024-05-31 | 0.62 | 0.45 | 0.88 | 0.00 | - | 1 | 8 | 95.70% |
| IQ240621C00004500 | 2024-04-25 10:16AM EDT | 2024-06-21 | 0.55 | 0.52 | 0.56 | -0.04 | -6.78% | 11 | 6,518 | 58.98% |
| IQ240816C00004500 | 2024-04-24 10:36AM EDT | 2024-08-16 | 0.78 | 0.68 | 0.75 | 0.00 | - | 36 | 1,987 | 59.38% |
| IQ240920C00004500 | 2024-04-19 10:45AM EDT | 2024-09-20 | 0.46 | 0.79 | 0.85 | 0.00 | - | 1 | 3,744 | 61.13% |
| IQ250117C00004500 | 2024-04-19 3:47PM EDT | 2025-01-17 | 0.68 | 1.07 | 1.12 | 0.00 | - | 18 | 94 | 63.67% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 73.14% |
| IQ260116C00004500 | 2024-04-24 10:04AM EDT | 2026-01-16 | 1.70 | 1.40 | 1.64 | 0.00 | - | 10 | 734 | 60.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240426P00004500 | 2024-04-24 11:19AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,018 | 57.81% |
| IQ240503P00004500 | 2024-04-25 9:44AM EDT | 2024-05-03 | 0.06 | 0.07 | 0.08 | 0.00 | - | 200 | 94 | 54.69% |
| IQ240517P00004500 | 2024-04-25 9:50AM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 150 | 1,353 | 65.63% |
| IQ240524P00004500 | 2024-04-19 11:42AM EDT | 2024-05-24 | 0.54 | 0.13 | 0.26 | 0.00 | - | 2 | 1,538 | 54.30% |
| IQ240621P00004500 | 2024-04-25 9:57AM EDT | 2024-06-21 | 0.33 | 0.32 | 0.33 | +0.03 | +10.00% | 20 | 3,145 | 57.42% |
| IQ240816P00004500 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.44 | 0.45 | 0.48 | 0.00 | - | 4 | 1,741 | 54.88% |
| IQ240920P00004500 | 2024-04-23 12:45PM EDT | 2024-09-20 | 0.56 | 0.52 | 0.56 | 0.00 | - | 3 | 1,731 | 54.69% |
| IQ250117P00004500 | 2024-04-24 9:40AM EDT | 2025-01-17 | 0.74 | 0.72 | 0.75 | 0.00 | - | 1 | 1,215 | 53.52% |
| IQ251219P00004500 | 2023-12-11 4:00PM EDT | 2025-12-19 | 1.20 | 0.95 | 2.31 | 0.00 | - | 2 | 0 | 76.27% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 2026-01-16 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 53.42% |
© 2024 Yahoo. All rights reserved.