iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240802C00003000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.18 | 0.15 | 0.27 | -0.02 | -10.00% | 23 | 579 | 79.69% |
| IQ240809C00003000 | 2024-07-26 3:38PM EDT | 2024-08-09 | 0.20 | 0.20 | 0.23 | 0.00 | - | 52 | 50 | 58.59% |
| IQ240816C00003000 | 2024-07-26 11:16AM EDT | 2024-08-16 | 0.20 | 0.22 | 0.27 | -0.07 | -25.93% | 12 | 186 | 58.59% |
| IQ240823C00003000 | 2024-07-26 1:08PM EDT | 2024-08-23 | 0.32 | 0.26 | 0.77 | 0.00 | - | 7 | 0 | 132.81% |
| IQ240830C00003000 | 2024-07-25 10:47AM EDT | 2024-08-30 | 0.33 | 0.18 | 0.54 | 0.00 | - | 20 | 175 | 76.95% |
| IQ240920C00003000 | 2024-07-26 1:54PM EDT | 2024-09-20 | 0.39 | 0.36 | 0.39 | -0.02 | -4.88% | 110 | 400 | 64.06% |
| IQ241220C00003000 | 2024-07-25 9:35AM EDT | 2024-12-20 | 0.49 | 0.34 | 0.88 | 0.00 | - | 4 | 9 | 70.51% |
| IQ250117C00003000 | 2024-07-25 3:55PM EDT | 2025-01-17 | 0.59 | 0.58 | 0.61 | 0.00 | - | 110 | 5,273 | 62.89% |
| IQ250321C00003000 | 2024-07-24 1:35PM EDT | 2025-03-21 | 0.64 | 0.60 | 0.70 | 0.00 | - | 2 | 7 | 59.57% |
| IQ251219C00003000 | 2024-07-24 11:37AM EDT | 2025-12-19 | 0.92 | 0.86 | 1.01 | 0.00 | - | 21 | 42 | 61.33% |
| IQ260116C00003000 | 2024-07-25 10:47AM EDT | 2026-01-16 | 1.02 | 0.95 | 1.14 | +0.05 | +5.15% | 3 | 928 | 67.77% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240802P00003000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 84 | 397 | 57.03% |
| IQ240809P00003000 | 2024-07-26 3:38PM EDT | 2024-08-09 | 0.07 | 0.06 | 0.09 | 0.00 | - | 7 | 478 | 53.91% |
| IQ240816P00003000 | 2024-07-25 9:39AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.13 | -0.06 | -40.00% | 1 | 4,207 | 55.47% |
| IQ240823P00003000 | 2024-07-26 10:40AM EDT | 2024-08-23 | 0.18 | 0.03 | 0.28 | +0.03 | +20.00% | 4 | 48 | 63.28% |
| IQ240830P00003000 | 2024-07-25 9:44AM EDT | 2024-08-30 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 10 | 529 | 61.72% |
| IQ240920P00003000 | 2024-07-25 10:13AM EDT | 2024-09-20 | 0.25 | 0.21 | 0.24 | 0.00 | - | 10 | 4,348 | 59.77% |
| IQ241220P00003000 | 2024-07-25 1:29PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.38 | 0.00 | - | 204 | 10,056 | 55.27% |
| IQ250117P00003000 | 2024-07-25 11:26AM EDT | 2025-01-17 | 0.38 | 0.38 | 0.41 | 0.00 | - | 52 | 17,714 | 54.30% |
| IQ250321P00003000 | 2024-07-23 11:55AM EDT | 2025-03-21 | 0.44 | 0.07 | 0.48 | 0.00 | - | 6 | 10 | 55.47% |
| IQ251219P00003000 | 2024-07-23 11:57AM EDT | 2025-12-19 | 0.63 | 0.63 | 0.69 | 0.00 | - | 20 | 134 | 50.78% |
| IQ260116P00003000 | 2024-07-26 12:59PM EDT | 2026-01-16 | 0.66 | 0.65 | 0.71 | +0.07 | +11.86% | 2 | 148 | 50.78% |
© 2024 Yahoo. All rights reserved.