iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240426C00005000 | 2024-04-26 9:46AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.09 | +0.03 | +150.00% | 92 | 1,417 | 68.75% |
| IQ240503C00005000 | 2024-04-26 9:50AM EDT | 2024-05-03 | 0.13 | 0.09 | 0.17 | +0.06 | +60.00% | 122 | 956 | 58.59% |
| IQ240510C00005000 | 2024-04-25 1:02PM EDT | 2024-05-10 | 0.13 | 0.18 | 0.24 | 0.00 | - | 1 | 503 | 52.73% |
| IQ240517C00005000 | 2024-04-26 9:47AM EDT | 2024-05-17 | 0.32 | 0.33 | 0.37 | +0.11 | +52.38% | 70 | 5,688 | 72.27% |
| IQ240531C00005000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 0.45 | 0.35 | 0.99 | +0.16 | +55.17% | 12 | 210 | 107.81% |
| IQ240621C00005000 | 2024-04-26 9:51AM EDT | 2024-06-21 | 0.50 | 0.48 | 0.51 | +0.14 | +38.89% | 126 | 4,449 | 63.28% |
| IQ240816C00005000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 0.50 | 0.62 | 0.71 | 0.00 | - | 5 | 1,334 | 60.45% |
| IQ240920C00005000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 0.80 | 0.70 | 0.81 | +0.17 | +26.98% | 2 | 3,082 | 59.96% |
| IQ241220C00005000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 0.50 | 0.81 | 1.28 | 0.00 | - | 1,300 | 1,300 | 65.63% |
| IQ250117C00005000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 1.06 | 1.07 | 1.11 | +0.14 | +15.22% | 17 | 11,022 | 64.84% |
| IQ251219C00005000 | 2024-04-26 9:34AM EDT | 2025-12-19 | 1.55 | 1.24 | 1.66 | +0.10 | +6.90% | 505 | 1,794 | 58.01% |
| IQ260116C00005000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 1.35 | 1.42 | 1.80 | 0.00 | - | 3 | 202 | 63.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240426P00005000 | 2024-04-04 2:44PM EDT | 2024-04-26 | 0.73 | 0.01 | 0.04 | 0.00 | - | 4 | 3 | 35.94% |
| IQ240517P00005000 | 2024-04-25 10:24AM EDT | 2024-05-17 | 0.49 | 0.28 | 0.31 | 0.00 | - | 10 | 426 | 59.77% |
| IQ240524P00005000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 0.33 | 0.31 | 0.34 | -0.29 | -47.54% | 55 | 35 | 57.42% |
| IQ240621P00005000 | 2024-04-25 10:04AM EDT | 2024-06-21 | 0.59 | 0.41 | 0.42 | 0.00 | - | 1 | 698 | 52.34% |
| IQ240816P00005000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 0.72 | 0.55 | 0.58 | 0.00 | - | 6 | 20 | 50.88% |
| IQ240920P00005000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 0.86 | 0.65 | 0.68 | 0.00 | - | 4 | 45 | 52.44% |
| IQ250117P00005000 | 2024-04-08 9:37AM EDT | 2025-01-17 | 1.13 | 0.85 | 0.89 | 0.00 | - | 2 | 14,493 | 51.27% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 1.28 | 1.17 | 1.31 | -0.04 | -3.03% | 10 | 5,081 | 52.00% |
| IQ260116P00005000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 1.63 | 1.20 | 1.30 | 0.00 | - | 1 | 4 | 50.39% |
© 2024 Yahoo. All rights reserved.