iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230210C00002000 | 2023-01-05 2:35PM EST | 2023-02-10 | 4.85 | 5.50 | 5.60 | 0.00 | - | - | 1 | 50.00% |
| IQ230217C00002000 | 2023-01-03 12:05PM EST | 2023-02-17 | 4.17 | 5.50 | 5.60 | 0.00 | - | 3 | 20 | 50.00% |
| IQ230317C00002000 | 2023-02-02 1:42PM EST | 2023-03-17 | 5.46 | 5.45 | 5.60 | +1.69 | +44.83% | 6 | 59 | 223.44% |
| IQ230421C00002000 | 2023-01-30 1:11PM EST | 2023-04-21 | 4.70 | 5.45 | 5.65 | 0.00 | - | 1 | 21 | 50.00% |
| IQ230616C00002000 | 2023-02-02 10:34AM EST | 2023-06-16 | 5.87 | 5.50 | 5.75 | +0.72 | +13.98% | 1 | 36 | 138.28% |
| IQ240119C00002000 | 2023-02-02 10:23AM EST | 2024-01-19 | 6.15 | 5.65 | 5.90 | +0.80 | +14.95% | 1 | 188 | 113.87% |
| IQ250117C00002000 | 2023-01-17 9:34AM EST | 2025-01-17 | 4.60 | 5.65 | 6.35 | 0.00 | - | 2 | 44 | 101.86% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230217P00002000 | 2023-01-04 12:57PM EST | 2023-02-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 23 | 287.50% |
| IQ230224P00002000 | 2023-01-20 11:05AM EST | 2023-02-24 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 350.00% |
| IQ230317P00002000 | 2023-01-25 3:15PM EST | 2023-03-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,435 | 171.88% |
| IQ230421P00002000 | 2023-01-24 1:53PM EST | 2023-04-21 | 0.05 | 0.02 | 0.03 | 0.00 | - | 72 | 89 | 146.88% |
| IQ230616P00002000 | 2023-02-02 11:50AM EST | 2023-06-16 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 302 | 40,796 | 121.88% |
| IQ240119P00002000 | 2023-02-02 10:05AM EST | 2024-01-19 | 0.23 | 0.07 | 0.35 | 0.00 | - | 2 | 184 | 111.52% |
| IQ250117P00002000 | 2023-02-02 3:54PM EST | 2025-01-17 | 0.38 | 0.25 | 0.59 | -0.04 | -9.52% | 4 | 10 | 99.22% |
© 2023 Yahoo. All rights reserved.
