iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:5.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230331C00005000 | 2023-03-30 3:28PM EDT | 2023-03-31 | 2.18 | 2.27 | 2.32 | 0.00 | - | 5 | 0 | 412.50% |
| IQ230406C00005000 | 2023-03-02 4:34PM EDT | 2023-04-06 | 2.50 | 2.28 | 2.32 | 0.00 | - | - | 0 | 50.00% |
| IQ230421C00005000 | 2023-03-31 12:48PM EDT | 2023-04-21 | 2.40 | 2.27 | 2.34 | +0.25 | +11.63% | 100 | 1,239 | 68.75% |
| IQ230519C00005000 | 2023-03-28 10:07AM EDT | 2023-05-19 | 2.02 | 2.35 | 2.50 | 0.00 | - | 3 | 4 | 89.45% |
| IQ230616C00005000 | 2023-03-30 2:03PM EDT | 2023-06-16 | 2.46 | 2.50 | 2.54 | 0.00 | - | 5 | 2,415 | 86.52% |
| IQ230915C00005000 | 2023-03-29 10:07AM EDT | 2023-09-15 | 2.66 | 2.79 | 2.89 | 0.00 | - | 1 | 1,405 | 86.04% |
| IQ240119C00005000 | 2023-03-27 3:50PM EDT | 2024-01-19 | 2.70 | 3.15 | 3.30 | 0.00 | - | 10 | 3,359 | 87.11% |
| IQ250117C00005000 | 2023-03-31 11:48AM EDT | 2025-01-17 | 3.99 | 3.90 | 4.05 | +0.34 | +9.32% | 3 | 1,010 | 86.52% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230331P00005000 | 2023-03-24 3:32PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 5,364 | 325.00% |
| IQ230406P00005000 | 2023-03-29 10:49AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 22 | 167.19% |
| IQ230414P00005000 | 2023-03-31 9:30AM EDT | 2023-04-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 18 | 110.94% |
| IQ230421P00005000 | 2023-03-20 11:03AM EDT | 2023-04-21 | 0.10 | 0.02 | 0.03 | 0.00 | - | 38 | 620 | 90.63% |
| IQ230428P00005000 | 2023-03-30 1:13PM EDT | 2023-04-28 | 0.03 | 0.02 | 0.06 | 0.00 | - | 100 | 45 | 87.50% |
| IQ230519P00005000 | 2023-03-23 9:47AM EDT | 2023-05-19 | 0.15 | 0.07 | 0.12 | 0.00 | - | 200 | 428 | 82.81% |
| IQ230616P00005000 | 2023-03-30 10:00AM EDT | 2023-06-16 | 0.18 | 0.15 | 0.18 | 0.00 | - | 70 | 5,750 | 78.13% |
| IQ230915P00005000 | 2023-03-31 1:39PM EDT | 2023-09-15 | 0.43 | 0.39 | 0.44 | -0.04 | -8.51% | 11 | 5,846 | 75.98% |
| IQ240119P00005000 | 2023-03-31 12:51PM EDT | 2024-01-19 | 0.72 | 0.71 | 0.75 | -0.06 | -7.69% | 517 | 14,893 | 76.17% |
| IQ250117P00005000 | 2023-03-16 1:09PM EDT | 2025-01-17 | 1.40 | 1.27 | 1.33 | 0.00 | - | 1 | 135 | 72.36% |
© 2023 Yahoo. All rights reserved.
