New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7800+0.0100 (+0.21%)
At close: 04:00PM EDT
4.7609 -0.02 (-0.40%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240531C000050002024-05-24 3:07PM EDT2024-05-310.050.050.07+0.02+66.67%3191,56063.28%
IQ240607C000050002024-05-24 3:25PM EDT2024-06-070.110.090.11-0.04-26.67%21149653.91%
IQ240614C000050002024-05-24 3:25PM EDT2024-06-140.150.120.17-0.12-44.44%10739053.91%
IQ240621C000050002024-05-24 2:44PM EDT2024-06-210.180.150.18+0.02+12.50%86210,39550.00%
IQ240628C000050002024-05-24 12:25PM EDT2024-06-280.200.200.24-0.11-35.48%10654.30%
IQ240719C000050002024-05-24 12:50PM EDT2024-07-190.290.260.29+0.02+7.41%9276150.00%
IQ240816C000050002024-05-24 3:59PM EDT2024-08-160.400.390.400.00-131,32253.91%
IQ240920C000050002024-05-24 12:49PM EDT2024-09-200.560.520.56-0.03-5.08%763,11458.59%
IQ241220C000050002024-05-24 3:12PM EDT2024-12-200.800.760.99+0.02+2.56%154,19567.38%
IQ250117C000050002024-05-24 2:30PM EDT2025-01-170.860.830.87+0.01+1.18%117,47361.52%
IQ251219C000050002024-05-21 3:51PM EDT2025-12-191.581.081.560.00-41,16859.81%
IQ260116C000050002024-05-24 2:30PM EDT2026-01-161.420.871.54-0.20-12.35%141653.52%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240531P000050002024-05-24 3:34PM EDT2024-05-310.280.250.29+0.01+3.70%89,22657.81%
IQ240607P000050002024-05-22 10:45AM EDT2024-06-070.210.290.470.00-2010,60771.88%
IQ240614P000050002024-05-24 12:52PM EDT2024-06-140.350.330.38+0.07+25.00%35,65551.56%
IQ240621P000050002024-05-24 11:17AM EDT2024-06-210.370.360.38-0.06-13.95%552,86349.22%
IQ240628P000050002024-05-17 11:07AM EDT2024-06-280.180.390.640.00-446867.58%
IQ240719P000050002024-05-24 10:50AM EDT2024-07-190.470.460.48-0.02-4.08%231,35548.05%
IQ240816P000050002024-05-22 12:33PM EDT2024-08-160.490.550.570.00-1147149.02%
IQ240920P000050002024-05-23 11:30AM EDT2024-09-200.670.670.700.00-2260051.56%
IQ241220P000050002024-05-01 3:20PM EDT2024-12-200.780.860.980.00--48655.08%
IQ250117P000050002024-05-17 9:43AM EDT2025-01-170.740.890.930.00-214,50351.07%
IQ251219P000050002024-04-26 9:30AM EDT2025-12-191.281.241.320.00-105,08150.29%
IQ260116P000050002024-05-17 9:56AM EDT2026-01-161.131.231.540.00-3751.86%