New Zealand markets close in 3 hours 34 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7400-0.0400 (-0.84%)
At close: 04:00PM EDT
4.7500 +0.01 (+0.21%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240531C000050002024-05-28 3:38PM EDT2024-05-310.030.010.04-0.02-40.00%2941,61462.50%
IQ240607C000050002024-05-28 3:45PM EDT2024-06-070.060.060.08-0.05-45.45%8770752.34%
IQ240614C000050002024-05-28 1:56PM EDT2024-06-140.120.090.21-0.03-20.00%2649261.72%
IQ240621C000050002024-05-28 2:41PM EDT2024-06-210.150.130.16-0.03-16.67%711,09651.17%
IQ240628C000050002024-05-28 3:43PM EDT2024-06-280.190.160.31-0.01-5.00%31361.72%
IQ240719C000050002024-05-28 3:39PM EDT2024-07-190.260.250.26-0.03-10.34%20779650.59%
IQ240816C000050002024-05-28 2:40PM EDT2024-08-160.360.360.40-0.04-10.00%151,32455.08%
IQ240920C000050002024-05-28 2:33PM EDT2024-09-200.510.490.53-0.05-8.93%33,11458.20%
IQ241220C000050002024-05-28 3:48PM EDT2024-12-200.750.710.93-0.05-6.25%24,19565.33%
IQ250117C000050002024-05-28 12:45PM EDT2025-01-170.800.791.02-0.06-6.98%517,47466.99%
IQ251219C000050002024-05-21 3:51PM EDT2025-12-191.581.231.410.00-41,16861.04%
IQ260116C000050002024-05-24 2:30PM EDT2026-01-161.421.301.470.00-141562.40%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240531P000050002024-05-28 3:13PM EDT2024-05-310.310.070.51+0.03+10.71%29,22565.63%
IQ240607P000050002024-05-22 10:45AM EDT2024-06-070.210.110.850.00-2010,607103.91%
IQ240614P000050002024-05-24 12:52PM EDT2024-06-140.350.350.410.00-35,65253.91%
IQ240621P000050002024-05-28 10:05AM EDT2024-06-210.370.370.420.00-5,0012,91854.30%
IQ240628P000050002024-05-17 11:07AM EDT2024-06-280.180.410.490.00-446853.52%
IQ240719P000050002024-05-28 3:38PM EDT2024-07-190.480.470.49+0.01+2.13%111,37847.07%
IQ240816P000050002024-05-22 12:33PM EDT2024-08-160.490.570.620.00-1147150.00%
IQ240920P000050002024-05-23 11:30AM EDT2024-09-200.670.680.720.00-2260051.56%
IQ241220P000050002024-05-01 3:20PM EDT2024-12-200.780.651.090.00--48650.59%
IQ250117P000050002024-05-17 9:43AM EDT2025-01-170.740.690.970.00-214,50354.00%
IQ251219P000050002024-04-26 9:30AM EDT2025-12-191.281.241.320.00-105,08149.61%
IQ260116P000050002024-05-17 9:56AM EDT2026-01-161.131.271.340.00-3749.32%