iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:3.50
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230203C00003500 | 2023-01-25 11:28AM EST | 2023-02-03 | 2.12 | 3.15 | 3.35 | 0.00 | - | 1 | 4 | 456.25% |
| IQ230210C00003500 | 2023-01-20 9:30AM EST | 2023-02-10 | 2.19 | 3.15 | 3.35 | 0.00 | - | 10 | 10 | 250.00% |
| IQ230217C00003500 | 2023-01-31 3:44PM EST | 2023-02-17 | 3.18 | 3.15 | 3.30 | +0.39 | +13.98% | 8 | 5,173 | 168.75% |
| IQ230224C00003500 | 2023-01-18 10:15AM EST | 2023-02-24 | 1.93 | 3.10 | 3.35 | 0.00 | - | - | 3 | 140.63% |
| IQ230303C00003500 | 2023-01-27 2:06PM EST | 2023-03-03 | 2.86 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 142.19% |
| IQ230317C00003500 | 2023-01-31 11:14AM EST | 2023-03-17 | 3.50 | 3.25 | 3.40 | 0.00 | - | 2 | 3,296 | 148.44% |
| IQ230421C00003500 | 2023-01-17 1:11PM EST | 2023-04-21 | 2.52 | 3.30 | 3.45 | 0.00 | - | 40 | 471 | 122.66% |
| IQ230616C00003500 | 2023-01-31 1:03PM EST | 2023-06-16 | 3.60 | 3.45 | 3.60 | +0.40 | +12.50% | 3 | 15,112 | 116.41% |
| IQ240119C00003500 | 2023-01-30 2:31PM EST | 2024-01-19 | 4.25 | 3.75 | 4.10 | 0.00 | - | 1 | 256 | 103.32% |
| IQ250117C00003500 | 2023-01-25 3:48PM EST | 2025-01-17 | 3.65 | 4.15 | 4.70 | 0.00 | - | 10 | 83 | 98.14% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230203P00003500 | 2023-01-27 12:58PM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 312.50% |
| IQ230210P00003500 | 2023-01-23 11:05AM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 132 | 225 | 200.00% |
| IQ230217P00003500 | 2023-01-31 10:53AM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 432 | 168.75% |
| IQ230224P00003500 | 2023-01-26 12:27PM EST | 2023-02-24 | 0.04 | 0.03 | 0.12 | 0.00 | - | 1 | 100 | 178.13% |
| IQ230303P00003500 | 2023-01-31 1:39PM EST | 2023-03-03 | 0.04 | 0.04 | 0.08 | 0.00 | - | 8 | 451 | 148.44% |
| IQ230317P00003500 | 2023-01-31 11:04AM EST | 2023-03-17 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 456 | 127.34% |
| IQ230421P00003500 | 2023-01-18 3:14PM EST | 2023-04-21 | 0.33 | 0.13 | 0.17 | 0.00 | - | 10 | 14 | 117.19% |
| IQ230616P00003500 | 2023-01-31 3:46PM EST | 2023-06-16 | 0.25 | 0.23 | 0.28 | +0.03 | +13.64% | 10 | 1,369 | 106.64% |
| IQ240119P00003500 | 2023-01-31 2:58PM EST | 2024-01-19 | 0.61 | 0.42 | 0.75 | -0.13 | -17.57% | 2 | 55 | 92.97% |
| IQ250117P00003500 | 2023-01-06 1:07PM EST | 2025-01-17 | 1.22 | 0.84 | 1.04 | 0.00 | - | 1 | 43 | 83.50% |
© 2023 Yahoo. All rights reserved.
