iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EST. Market open.
Strike:5.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ231201C00005000 | 2023-11-29 9:42AM EST | 2023-12-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 3,117 | 71.88% |
| IQ231208C00005000 | 2023-11-28 3:59PM EST | 2023-12-08 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 25 | 322 | 53.13% |
| IQ231215C00005000 | 2023-11-29 9:35AM EST | 2023-12-15 | 0.01 | 0.04 | 0.09 | -0.08 | -88.89% | 5 | 12,898 | 57.03% |
| IQ231222C00005000 | 2023-11-27 3:43PM EST | 2023-12-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 12.50% |
| IQ231229C00005000 | 2023-11-28 11:52AM EST | 2023-12-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 44 | 201 | 12.50% |
| IQ240119C00005000 | 2023-11-28 3:38PM EST | 2024-01-19 | 0.19 | 0.12 | 0.25 | 0.00 | - | 103 | 11,179 | 57.81% |
| IQ240315C00005000 | 2023-11-28 11:58AM EST | 2024-03-15 | 0.38 | 0.29 | 0.46 | 0.00 | - | 6 | 11,125 | 52.73% |
| IQ240621C00005000 | 2023-11-29 9:30AM EST | 2024-06-21 | 0.63 | 0.54 | 0.65 | -0.04 | -5.97% | 1 | 5,101 | 54.10% |
| IQ240920C00005000 | 2023-11-28 2:06PM EST | 2024-09-20 | 0.80 | 0.45 | 1.20 | 0.00 | - | 1 | 90 | 58.98% |
| IQ250117C00005000 | 2023-11-24 11:44AM EST | 2025-01-17 | 1.08 | 0.65 | 1.40 | 0.00 | - | 1 | 889 | 60.16% |
| IQ251219C00005000 | 2023-11-28 10:33AM EST | 2025-12-19 | 1.56 | 1.10 | 1.85 | 0.00 | - | 2 | 826 | 62.50% |
| IQ260116C00005000 | 2023-11-15 10:25AM EST | 2026-01-16 | 2.05 | 1.15 | 1.90 | 0.00 | - | 1 | 30 | 63.38% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ231201P00005000 | 2023-11-28 11:41AM EST | 2023-12-01 | 0.41 | 0.09 | 1.49 | 0.00 | - | 1 | 86 | 331.25% |
| IQ231208P00005000 | 2023-11-27 9:46AM EST | 2023-12-08 | 0.35 | 0.14 | 0.55 | 0.00 | - | 1 | 24 | 100.00% |
| IQ231215P00005000 | 2023-11-27 11:23AM EST | 2023-12-15 | 0.40 | 0.36 | 0.65 | 0.00 | - | 100 | 3,642 | 64.06% |
| IQ231222P00005000 | 2023-11-24 9:36AM EST | 2023-12-22 | 0.43 | 0.25 | 0.60 | 0.00 | - | 5 | 37 | 76.17% |
| IQ231229P00005000 | 2023-11-22 1:36PM EST | 2023-12-29 | 0.37 | 0.13 | 0.85 | 0.00 | - | 1 | 57 | 114.45% |
| IQ240119P00005000 | 2023-11-28 11:11AM EST | 2024-01-19 | 0.55 | 0.51 | 0.67 | 0.00 | - | 3 | 28,152 | 50.00% |
| IQ240315P00005000 | 2023-11-28 2:09PM EST | 2024-03-15 | 0.72 | 0.67 | 0.75 | 0.00 | - | 2 | 8,040 | 51.17% |
| IQ240621P00005000 | 2023-11-16 3:06PM EST | 2024-06-21 | 0.75 | 0.00 | 1.05 | 0.00 | - | 43 | 535 | 58.89% |
| IQ240920P00005000 | 2023-08-29 9:59AM EST | 2024-09-20 | 1.03 | 1.08 | 1.13 | 0.00 | - | 1 | 10 | 52.34% |
| IQ250117P00005000 | 2023-11-08 11:01AM EST | 2025-01-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 132 | 15,785 | 0.00% |
| IQ251219P00005000 | 2023-08-15 11:03AM EST | 2025-12-19 | 1.33 | 1.31 | 1.73 | 0.00 | - | 3 | 5,020 | 57.13% |
© 2023 Yahoo. All rights reserved.