iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2.50
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230203C00002500 | 2023-01-18 10:20AM EST | 2023-02-03 | 2.78 | 4.95 | 5.10 | 0.00 | - | - | 0 | 881.25% |
| IQ230210C00002500 | 2023-01-27 12:01PM EST | 2023-02-10 | 3.73 | 4.95 | 5.10 | 0.00 | - | 1 | 0 | 415.63% |
| IQ230217C00002500 | 2023-02-01 3:54PM EST | 2023-02-17 | 4.75 | 4.95 | 5.10 | 0.00 | - | 1 | 2 | 310.94% |
| IQ230310C00002500 | 2023-01-26 12:52PM EST | 2023-03-10 | 3.90 | 4.95 | 5.15 | 0.00 | - | - | 0 | 50.00% |
| IQ230317C00002500 | 2023-02-02 10:16AM EST | 2023-03-17 | 5.35 | 4.95 | 5.15 | +0.75 | +16.30% | 3 | 173 | 50.00% |
| IQ230421C00002500 | 2023-01-23 1:48PM EST | 2023-04-21 | 3.30 | 5.00 | 5.15 | 0.00 | - | 66 | 31 | 123.44% |
| IQ230616C00002500 | 2023-01-31 2:18PM EST | 2023-06-16 | 4.40 | 5.00 | 5.20 | 0.00 | - | 2 | 27 | 107.03% |
| IQ240119C00002500 | 2023-02-02 12:01PM EST | 2024-01-19 | 5.50 | 5.25 | 5.50 | +0.40 | +7.84% | 26 | 1,189 | 108.20% |
| IQ250117C00002500 | 2023-02-02 10:16AM EST | 2025-01-17 | 5.96 | 5.50 | 5.90 | +1.06 | +21.63% | 1 | 166 | 100.20% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230203P00002500 | 2023-01-20 11:12AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 625.00% |
| IQ230210P00002500 | 2023-01-04 10:01AM EST | 2023-02-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 10 | 318.75% |
| IQ230217P00002500 | 2023-01-09 12:04PM EST | 2023-02-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 237.50% |
| IQ230224P00002500 | 2023-01-19 9:30AM EST | 2023-02-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 228.13% |
| IQ230317P00002500 | 2023-01-25 3:16PM EST | 2023-03-17 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 6,982 | 153.13% |
| IQ230421P00002500 | 2023-01-03 11:25AM EST | 2023-04-21 | 0.26 | 0.03 | 0.05 | 0.00 | - | 2 | 3 | 134.38% |
| IQ230616P00002500 | 2023-01-26 1:01PM EST | 2023-06-16 | 0.07 | 0.05 | 0.12 | -0.05 | -41.67% | 1 | 1,436 | 119.53% |
| IQ230915P00002500 | 2023-01-23 9:51AM EST | 2023-09-15 | 0.30 | 0.10 | 0.27 | 0.00 | - | 300 | 400 | 112.89% |
| IQ240119P00002500 | 2023-02-02 10:04AM EST | 2024-01-19 | 0.33 | 0.20 | 0.44 | -0.02 | -5.71% | 2 | 1,704 | 107.62% |
| IQ250117P00002500 | 2023-01-31 3:11PM EST | 2025-01-17 | 0.58 | 0.43 | 0.58 | 0.00 | - | 10 | 89 | 89.65% |
© 2023 Yahoo. All rights reserved.
