iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230929C00005000 | 2023-09-22 3:46PM EDT | 2023-09-29 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 273 | 1,336 | 56.25% |
| IQ231006C00005000 | 2023-09-22 2:57PM EDT | 2023-10-06 | 0.11 | 0.07 | 0.10 | +0.05 | +83.33% | 3 | 192 | 51.56% |
| IQ231013C00005000 | 2023-09-22 11:47AM EDT | 2023-10-13 | 0.15 | 0.12 | 0.16 | +0.05 | +50.00% | 34 | 353 | 51.56% |
| IQ231020C00005000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 101 | 21,233 | 48.83% |
| IQ231027C00005000 | 2023-09-22 1:15PM EDT | 2023-10-27 | 0.22 | 0.18 | 0.22 | +0.09 | +69.23% | 110 | 483 | 50.78% |
| IQ231117C00005000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 0.28 | 0.28 | 0.29 | -0.02 | -6.67% | 74 | 5 | 51.56% |
| IQ231215C00005000 | 2023-09-22 1:53PM EDT | 2023-12-15 | 0.41 | 0.41 | 0.42 | +0.05 | +13.89% | 177 | 11,464 | 56.64% |
| IQ240119C00005000 | 2023-09-22 11:51AM EDT | 2024-01-19 | 0.55 | 0.48 | 0.51 | +0.16 | +41.03% | 156 | 4,430 | 54.88% |
| IQ240315C00005000 | 2023-09-22 1:46PM EDT | 2024-03-15 | 0.68 | 0.64 | 0.68 | +0.08 | +13.33% | 3 | 5,009 | 57.81% |
| IQ240621C00005000 | 2023-09-14 10:38AM EDT | 2024-06-21 | 0.90 | 0.87 | 0.92 | 0.00 | - | 1 | 5,060 | 60.74% |
| IQ240920C00005000 | 2023-09-01 11:09AM EDT | 2024-09-20 | 1.57 | 1.05 | 1.14 | 0.00 | - | 2 | 77 | 63.38% |
| IQ250117C00005000 | 2023-09-22 1:48PM EDT | 2025-01-17 | 1.30 | 1.17 | 1.33 | +0.18 | +16.07% | 5 | 923 | 62.31% |
| IQ251219C00005000 | 2023-09-12 10:23AM EDT | 2025-12-19 | 1.78 | 1.53 | 2.01 | 0.00 | - | 10 | 823 | 67.48% |
| IQ260116C00005000 | 2023-09-22 3:54PM EDT | 2026-01-16 | 1.79 | 1.48 | 2.03 | -0.11 | -5.79% | 2 | 10 | 65.82% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ230929P00005000 | 2023-09-22 9:33AM EDT | 2023-09-29 | 0.18 | 0.25 | 0.33 | -0.22 | -55.00% | 5 | 116 | 51.56% |
| IQ231006P00005000 | 2023-09-20 12:53PM EDT | 2023-10-06 | 0.33 | 0.29 | 0.35 | 0.00 | - | 5 | 504 | 54.69% |
| IQ231013P00005000 | 2023-09-22 11:27AM EDT | 2023-10-13 | 0.32 | 0.32 | 0.37 | -0.09 | -21.95% | 100 | 812 | 49.22% |
| IQ231020P00005000 | 2023-09-21 9:30AM EDT | 2023-10-20 | 0.51 | 0.34 | 0.39 | 0.00 | - | 2 | 652 | 46.88% |
| IQ231027P00005000 | 2023-09-11 12:23PM EDT | 2023-10-27 | 0.49 | 0.37 | 0.43 | 0.00 | - | - | 100 | 48.83% |
| IQ231215P00005000 | 2023-09-21 9:34AM EDT | 2023-12-15 | 0.68 | 0.56 | 0.59 | 0.00 | - | 1 | 1,165 | 49.41% |
| IQ240119P00005000 | 2023-09-22 10:22AM EDT | 2024-01-19 | 0.61 | 0.63 | 0.66 | -0.02 | -3.17% | 24 | 31,468 | 48.05% |
| IQ240315P00005000 | 2023-09-22 9:55AM EDT | 2024-03-15 | 0.76 | 0.73 | 0.78 | -0.16 | -17.39% | 1 | 895 | 48.63% |
| IQ240621P00005000 | 2023-09-22 10:53AM EDT | 2024-06-21 | 0.92 | 0.88 | 0.96 | -0.08 | -8.00% | 7 | 533 | 50.00% |
| IQ240920P00005000 | 2023-08-29 10:59AM EDT | 2024-09-20 | 1.03 | 1.00 | 1.16 | 0.00 | - | 1 | 10 | 53.91% |
| IQ250117P00005000 | 2023-09-08 11:21AM EDT | 2025-01-17 | 1.31 | 1.16 | 1.22 | 0.00 | - | 5 | 16,129 | 49.61% |
| IQ251219P00005000 | 2023-08-15 12:03PM EDT | 2025-12-19 | 1.33 | 1.31 | 1.73 | 0.00 | - | 3 | 5,020 | 56.84% |
© 2023 Yahoo. All rights reserved.
