New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.70-0.22 (-3.18%)
At close: 04:00PM EST
6.70 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:4.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230203C000040002023-01-30 12:34PM EST2023-02-032.722.592.970.00-15169421.88%
IQ230210C000040002023-01-31 11:35AM EST2023-02-102.852.672.80+0.65+29.55%3017190.63%
IQ230217C000040002023-01-31 1:07PM EST2023-02-172.862.702.82+0.39+15.79%51,188165.63%
IQ230224C000040002023-01-13 1:03PM EST2023-02-242.662.672.870.00--1143.75%
IQ230317C000040002023-01-31 3:06PM EST2023-03-172.892.762.93+0.07+2.48%23,507128.52%
IQ230421C000040002023-01-26 3:56PM EST2023-04-212.652.883.050.00-3576118.36%
IQ230616C000040002023-01-31 3:44PM EST2023-06-163.133.103.20+0.36+13.00%1471112.50%
IQ240119C000040002023-01-31 3:43PM EST2024-01-193.603.453.85-0.15-4.00%41,543102.54%
IQ250117C000040002023-01-31 12:21PM EST2025-01-174.224.054.35+0.04+0.96%310196.88%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230203P000040002023-01-30 11:51AM EST2023-02-030.010.000.030.00-60149300.00%
IQ230210P000040002023-01-23 9:34AM EST2023-02-100.050.000.030.00-11,066162.50%
IQ230217P000040002023-01-31 11:24AM EST2023-02-170.040.030.040.00-10010,692146.88%
IQ230224P000040002023-01-30 11:34AM EST2023-02-240.030.040.13-0.01-25.00%123151.56%
IQ230303P000040002023-01-31 1:02PM EST2023-03-030.060.050.08-0.07-53.85%450125.00%
IQ230317P000040002023-01-31 3:01PM EST2023-03-170.110.110.13-0.02-15.38%34787121.48%
IQ230421P000040002023-01-30 3:24PM EST2023-04-210.190.200.250.00-9352111.33%
IQ230616P000040002023-01-31 1:02PM EST2023-06-160.340.340.40-0.03-8.11%50528103.52%
IQ240119P000040002023-01-31 2:59PM EST2024-01-190.770.580.95+0.01+1.32%23,48490.63%
IQ250117P000040002023-01-25 10:41AM EST2025-01-171.330.981.350.00-23381.54%