iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510C00004500 | 2024-05-07 1:16PM EDT | 2024-05-10 | 0.50 | 0.45 | 2.01 | -0.18 | -26.47% | 15 | 164 | 556.25% |
| IQ240517C00004500 | 2024-05-07 1:33PM EDT | 2024-05-17 | 0.50 | 0.58 | 0.74 | -0.35 | -41.18% | 3 | 3,612 | 107.81% |
| IQ240524C00004500 | 2024-05-03 1:58PM EDT | 2024-05-24 | 0.62 | 0.55 | 0.67 | -0.13 | -17.33% | 1 | 91 | 67.19% |
| IQ240531C00004500 | 2024-05-07 3:07PM EDT | 2024-05-31 | 0.63 | 0.46 | 0.82 | -0.09 | -12.50% | 1 | 11 | 64.45% |
| IQ240607C00004500 | 2024-05-01 3:05PM EDT | 2024-06-07 | 0.74 | 0.53 | 0.86 | 0.00 | - | - | 1 | 68.75% |
| IQ240621C00004500 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.75 | -0.07 | -8.86% | 8 | 6,496 | 63.28% |
| IQ240816C00004500 | 2024-05-03 12:48PM EDT | 2024-08-16 | 0.98 | 0.79 | 0.95 | 0.00 | - | 70 | 1,987 | 57.62% |
| IQ240920C00004500 | 2024-04-19 10:45AM EDT | 2024-09-20 | 0.46 | 0.71 | 1.05 | 0.00 | - | 1 | 3,744 | 50.59% |
| IQ241220C00004500 | 2024-04-26 10:28AM EDT | 2024-12-20 | 1.19 | 0.99 | 1.65 | 0.00 | - | 4 | 4 | 70.31% |
| IQ250117C00004500 | 2024-05-02 10:03AM EDT | 2025-01-17 | 1.34 | 0.91 | 1.33 | 0.00 | - | 18 | 91 | 53.03% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 63.67% |
| IQ260116C00004500 | 2024-05-01 1:03PM EDT | 2026-01-16 | 1.84 | 1.73 | 1.89 | 0.00 | - | 105 | 839 | 63.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510P00004500 | 2024-05-07 11:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 270 | 81.25% |
| IQ240517P00004500 | 2024-05-07 12:07PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 51 | 5,036 | 76.56% |
| IQ240524P00004500 | 2024-05-07 1:23PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 10 | 6,679 | 65.63% |
| IQ240531P00004500 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.12 | 0.09 | 0.12 | 0.00 | - | 12 | 8,616 | 60.94% |
| IQ240607P00004500 | 2024-05-06 1:25PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.14 | 0.00 | - | 954 | 5,954 | 57.81% |
| IQ240621P00004500 | 2024-05-06 10:56AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | 0.00 | - | 700 | 4,104 | 56.25% |
| IQ240816P00004500 | 2024-05-07 10:25AM EDT | 2024-08-16 | 0.34 | 0.31 | 0.34 | +0.01 | +3.03% | 4 | 2,071 | 54.88% |
| IQ240920P00004500 | 2024-05-06 9:32AM EDT | 2024-09-20 | 0.41 | 0.39 | 0.43 | 0.00 | - | 165 | 1,652 | 55.27% |
| IQ250117P00004500 | 2024-04-24 9:40AM EDT | 2025-01-17 | 0.74 | 0.57 | 0.64 | 0.00 | - | 1 | 1,215 | 53.42% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.95 | 0.92 | 1.71 | 0.00 | - | 5 | 5 | 66.60% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 2026-01-16 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 58.50% |
© 2024 Yahoo. All rights reserved.