New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2000+0.0300 (+0.72%)
At close: 04:00PM EDT
4.1000 -0.10 (-2.38%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Strike:4.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240419C000045002024-04-18 10:16AM EDT2024-04-190.010.000.000.00-53,03050.00%
IQ240426C000045002024-04-18 3:35PM EDT2024-04-260.020.000.000.00-4829312.50%
IQ240503C000045002024-04-17 2:02PM EDT2024-05-030.070.000.000.00-122712.50%
IQ240510C000045002024-04-18 11:13AM EDT2024-05-100.110.000.000.00-11512.50%
IQ240517C000045002024-04-18 2:55PM EDT2024-05-170.180.000.000.00-4742,6396.25%
IQ240524C000045002024-04-18 3:46PM EDT2024-05-240.190.000.000.00-72086.25%
IQ240621C000045002024-04-18 3:13PM EDT2024-06-210.290.000.000.00-517,7156.25%
IQ240816C000045002024-04-18 2:56PM EDT2024-08-160.440.000.000.00-21,9793.13%
IQ240920C000045002024-04-17 1:14PM EDT2024-09-200.520.000.000.00-103,7453.13%
IQ250117C000045002024-04-15 10:09AM EDT2025-01-170.800.000.000.00-10853.13%
IQ251219C000045002024-03-07 3:43PM EDT2025-12-191.151.022.520.00-1590.33%
IQ260116C000045002024-04-10 11:04AM EDT2026-01-161.530.000.000.00-27241.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240419P000045002024-04-18 9:37AM EDT2024-04-190.320.000.000.00-12,3360.00%
IQ240426P000045002024-04-16 12:09PM EDT2024-04-260.380.000.000.00-82,0050.00%
IQ240503P000045002024-04-18 1:37PM EDT2024-05-030.350.000.000.00-1580.00%
IQ240517P000045002024-04-18 12:34PM EDT2024-05-170.450.000.000.00-1021,3450.00%
IQ240524P000045002024-04-17 10:31AM EDT2024-05-240.500.000.000.00-121,5370.00%
IQ240621P000045002024-04-12 1:30PM EDT2024-06-210.580.000.000.00-183,1110.00%
IQ240816P000045002024-04-10 10:54AM EDT2024-08-160.550.000.000.00-5251,7370.00%
IQ240920P000045002024-04-04 11:49AM EDT2024-09-200.740.000.000.00-71,3420.00%
IQ250117P000045002024-04-09 12:07PM EDT2025-01-170.830.000.000.00-11,1830.00%
IQ251219P000045002023-12-11 4:00PM EDT2025-12-191.200.952.310.00-2067.97%
IQ260116P000045002023-12-15 3:37PM EDT2026-01-161.110.971.360.00-2053.61%