New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7600+0.1300 (+2.81%)
At close: 04:00PM EDT
4.7800 +0.02 (+0.42%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230929C000050002023-09-22 3:46PM EDT2023-09-290.060.050.07+0.03+100.00%2731,33656.25%
IQ231006C000050002023-09-22 2:57PM EDT2023-10-060.110.070.10+0.05+83.33%319251.56%
IQ231013C000050002023-09-22 11:47AM EDT2023-10-130.150.120.16+0.05+50.00%3435351.56%
IQ231020C000050002023-09-22 3:58PM EDT2023-10-200.160.130.16+0.03+23.08%10121,23348.83%
IQ231027C000050002023-09-22 1:15PM EDT2023-10-270.220.180.22+0.09+69.23%11048350.78%
IQ231117C000050002023-09-22 3:57PM EDT2023-11-170.280.280.29-0.02-6.67%74551.56%
IQ231215C000050002023-09-22 1:53PM EDT2023-12-150.410.410.42+0.05+13.89%17711,46456.64%
IQ240119C000050002023-09-22 11:51AM EDT2024-01-190.550.480.51+0.16+41.03%1564,43054.88%
IQ240315C000050002023-09-22 1:46PM EDT2024-03-150.680.640.68+0.08+13.33%35,00957.81%
IQ240621C000050002023-09-14 10:38AM EDT2024-06-210.900.870.920.00-15,06060.74%
IQ240920C000050002023-09-01 11:09AM EDT2024-09-201.571.051.140.00-27763.38%
IQ250117C000050002023-09-22 1:48PM EDT2025-01-171.301.171.33+0.18+16.07%592362.31%
IQ251219C000050002023-09-12 10:23AM EDT2025-12-191.781.532.010.00-1082367.48%
IQ260116C000050002023-09-22 3:54PM EDT2026-01-161.791.482.03-0.11-5.79%21065.82%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ230929P000050002023-09-22 9:33AM EDT2023-09-290.180.250.33-0.22-55.00%511651.56%
IQ231006P000050002023-09-20 12:53PM EDT2023-10-060.330.290.350.00-550454.69%
IQ231013P000050002023-09-22 11:27AM EDT2023-10-130.320.320.37-0.09-21.95%10081249.22%
IQ231020P000050002023-09-21 9:30AM EDT2023-10-200.510.340.390.00-265246.88%
IQ231027P000050002023-09-11 12:23PM EDT2023-10-270.490.370.430.00--10048.83%
IQ231215P000050002023-09-21 9:34AM EDT2023-12-150.680.560.590.00-11,16549.41%
IQ240119P000050002023-09-22 10:22AM EDT2024-01-190.610.630.66-0.02-3.17%2431,46848.05%
IQ240315P000050002023-09-22 9:55AM EDT2024-03-150.760.730.78-0.16-17.39%189548.63%
IQ240621P000050002023-09-22 10:53AM EDT2024-06-210.920.880.96-0.08-8.00%753350.00%
IQ240920P000050002023-08-29 10:59AM EDT2024-09-201.031.001.160.00-11053.91%
IQ250117P000050002023-09-08 11:21AM EDT2025-01-171.311.161.220.00-516,12949.61%
IQ251219P000050002023-08-15 12:03PM EDT2025-12-191.331.311.730.00-35,02056.84%