iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240426C00005000 | 2024-04-26 3:41PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,283 | 1,417 | 23.44% |
| IQ240503C00005000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 0.13 | 0.12 | 0.13 | +0.06 | +85.71% | 386 | 956 | 45.70% |
| IQ240510C00005000 | 2024-04-26 3:28PM EDT | 2024-05-10 | 0.22 | 0.13 | 0.28 | +0.09 | +69.23% | 22 | 503 | 51.95% |
| IQ240517C00005000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.33 | +0.13 | +61.90% | 2,193 | 5,688 | 67.58% |
| IQ240531C00005000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.41 | +0.10 | +34.48% | 15 | 210 | 63.28% |
| IQ240621C00005000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.48 | +0.11 | +30.56% | 284 | 4,449 | 59.77% |
| IQ240816C00005000 | 2024-04-26 10:28AM EDT | 2024-08-16 | 0.66 | 0.65 | 1.32 | +0.16 | +32.00% | 16 | 1,334 | 90.23% |
| IQ240920C00005000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 0.80 | 0.75 | 0.84 | +0.17 | +26.98% | 2 | 3,082 | 63.48% |
| IQ241220C00005000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 0.50 | 0.94 | 1.02 | 0.00 | - | 1,300 | 1,300 | 61.72% |
| IQ250117C00005000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 1.04 | 1.03 | 1.08 | +0.12 | +13.04% | 2,598 | 11,022 | 62.89% |
| IQ251219C00005000 | 2024-04-26 9:34AM EDT | 2025-12-19 | 1.55 | 1.53 | 1.61 | +0.10 | +6.90% | 505 | 1,794 | 63.18% |
| IQ260116C00005000 | 2024-04-26 12:04PM EDT | 2026-01-16 | 1.55 | 1.57 | 4.50 | +0.20 | +14.81% | 1 | 202 | 130.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240426P00005000 | 2024-04-26 11:07AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.02 | -0.68 | -93.15% | 8 | 3 | 14.06% |
| IQ240517P00005000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.30 | 0.17 | 1.21 | -0.19 | -38.78% | 13 | 426 | 140.63% |
| IQ240524P00005000 | 2024-04-26 9:56AM EDT | 2024-05-24 | 0.33 | 0.32 | 0.49 | -0.29 | -46.77% | 85 | 35 | 71.48% |
| IQ240621P00005000 | 2024-04-26 11:34AM EDT | 2024-06-21 | 0.47 | 0.32 | 0.43 | -0.12 | -20.34% | 13 | 698 | 54.10% |
| IQ240816P00005000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 0.72 | 0.56 | 0.61 | 0.00 | - | 6 | 20 | 52.54% |
| IQ240920P00005000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 0.86 | 0.64 | 0.68 | 0.00 | - | 4 | 45 | 51.86% |
| IQ250117P00005000 | 2024-04-08 9:37AM EDT | 2025-01-17 | 1.13 | 0.85 | 0.90 | 0.00 | - | 2 | 14,493 | 51.47% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 1.28 | 1.17 | 1.27 | -0.04 | -3.03% | 10 | 5,081 | 50.29% |
| IQ260116P00005000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 1.63 | 1.19 | 1.29 | 0.00 | - | 1 | 4 | 49.95% |
© 2024 Yahoo. All rights reserved.