iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:4.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230203C00004000 | 2023-01-30 12:34PM EST | 2023-02-03 | 2.72 | 2.59 | 2.97 | 0.00 | - | 15 | 169 | 421.88% |
| IQ230210C00004000 | 2023-01-31 11:35AM EST | 2023-02-10 | 2.85 | 2.67 | 2.80 | +0.65 | +29.55% | 30 | 17 | 190.63% |
| IQ230217C00004000 | 2023-01-31 1:07PM EST | 2023-02-17 | 2.86 | 2.70 | 2.82 | +0.39 | +15.79% | 5 | 1,188 | 165.63% |
| IQ230224C00004000 | 2023-01-13 1:03PM EST | 2023-02-24 | 2.66 | 2.67 | 2.87 | 0.00 | - | - | 1 | 143.75% |
| IQ230317C00004000 | 2023-01-31 3:06PM EST | 2023-03-17 | 2.89 | 2.76 | 2.93 | +0.07 | +2.48% | 2 | 3,507 | 128.52% |
| IQ230421C00004000 | 2023-01-26 3:56PM EST | 2023-04-21 | 2.65 | 2.88 | 3.05 | 0.00 | - | 3 | 576 | 118.36% |
| IQ230616C00004000 | 2023-01-31 3:44PM EST | 2023-06-16 | 3.13 | 3.10 | 3.20 | +0.36 | +13.00% | 1 | 471 | 112.50% |
| IQ240119C00004000 | 2023-01-31 3:43PM EST | 2024-01-19 | 3.60 | 3.45 | 3.85 | -0.15 | -4.00% | 4 | 1,543 | 102.54% |
| IQ250117C00004000 | 2023-01-31 12:21PM EST | 2025-01-17 | 4.22 | 4.05 | 4.35 | +0.04 | +0.96% | 3 | 101 | 96.88% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230203P00004000 | 2023-01-30 11:51AM EST | 2023-02-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 149 | 300.00% |
| IQ230210P00004000 | 2023-01-23 9:34AM EST | 2023-02-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1,066 | 162.50% |
| IQ230217P00004000 | 2023-01-31 11:24AM EST | 2023-02-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 10,692 | 146.88% |
| IQ230224P00004000 | 2023-01-30 11:34AM EST | 2023-02-24 | 0.03 | 0.04 | 0.13 | -0.01 | -25.00% | 1 | 23 | 151.56% |
| IQ230303P00004000 | 2023-01-31 1:02PM EST | 2023-03-03 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 4 | 50 | 125.00% |
| IQ230317P00004000 | 2023-01-31 3:01PM EST | 2023-03-17 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 34 | 787 | 121.48% |
| IQ230421P00004000 | 2023-01-30 3:24PM EST | 2023-04-21 | 0.19 | 0.20 | 0.25 | 0.00 | - | 9 | 352 | 111.33% |
| IQ230616P00004000 | 2023-01-31 1:02PM EST | 2023-06-16 | 0.34 | 0.34 | 0.40 | -0.03 | -8.11% | 50 | 528 | 103.52% |
| IQ240119P00004000 | 2023-01-31 2:59PM EST | 2024-01-19 | 0.77 | 0.58 | 0.95 | +0.01 | +1.32% | 2 | 3,484 | 90.63% |
| IQ250117P00004000 | 2023-01-25 10:41AM EST | 2025-01-17 | 1.33 | 0.98 | 1.35 | 0.00 | - | 2 | 33 | 81.54% |
© 2023 Yahoo. All rights reserved.
