iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240517C00005500 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 43 | 2,348 | 95.31% |
| IQ240524C00005500 | 2024-05-10 11:45AM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 50 | 157 | 72.66% |
| IQ240531C00005500 | 2024-05-10 1:49PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 326 | 634 | 64.84% |
| IQ240607C00005500 | 2024-05-09 9:31AM EDT | 2024-06-07 | 0.28 | 0.11 | 0.15 | 0.00 | - | 1 | 1 | 61.72% |
| IQ240621C00005500 | 2024-05-10 12:36PM EDT | 2024-06-21 | 0.14 | 0.15 | 0.18 | -0.07 | -33.33% | 20 | 17,102 | 56.64% |
| IQ240816C00005500 | 2024-05-10 9:35AM EDT | 2024-08-16 | 0.35 | 0.36 | 0.39 | -0.07 | -16.67% | 9 | 988 | 59.38% |
| IQ240920C00005500 | 2024-05-08 9:30AM EDT | 2024-09-20 | 0.49 | 0.44 | 0.49 | 0.00 | - | 5 | 10,209 | 58.69% |
| IQ241220C00005500 | 2024-05-08 11:37AM EDT | 2024-12-20 | 0.73 | 0.64 | 0.73 | 0.00 | - | 16 | 2,517 | 59.67% |
| IQ250117C00005500 | 2024-05-09 2:39PM EDT | 2025-01-17 | 0.79 | 0.73 | 0.79 | +0.04 | +5.33% | 3 | 3,526 | 60.94% |
| IQ251219C00005500 | 2024-05-06 10:52AM EDT | 2025-12-19 | 1.44 | 1.04 | 1.36 | 0.00 | - | 45 | 119 | 57.81% |
| IQ260116C00005500 | 2024-04-26 3:48PM EDT | 2026-01-16 | 1.47 | 0.96 | 1.39 | 0.00 | - | 322 | 8,270 | 55.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240517P00005500 | 2024-05-10 10:05AM EDT | 2024-05-17 | 0.65 | 0.60 | 0.68 | -0.02 | -2.99% | 1 | 300 | 71.88% |
| IQ240524P00005500 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.75 | 0.65 | 1.00 | 0.00 | - | - | 1 | 112.89% |
| IQ240531P00005500 | 2024-05-09 10:05AM EDT | 2024-05-31 | 0.65 | 0.65 | 0.91 | 0.00 | - | 500 | 501 | 81.25% |
| IQ240621P00005500 | 2024-05-03 12:39PM EDT | 2024-06-21 | 0.64 | 0.72 | 0.77 | 0.00 | - | 13 | 1,622 | 51.56% |
| IQ240816P00005500 | 2024-05-10 12:36PM EDT | 2024-08-16 | 0.90 | 0.87 | 0.92 | +0.10 | +12.50% | 33 | 25 | 50.00% |
| IQ240920P00005500 | 2024-05-08 10:49AM EDT | 2024-09-20 | 0.96 | 0.95 | 1.02 | 0.00 | - | 9 | 434 | 50.98% |
| IQ241220P00005500 | 2024-05-02 12:23PM EDT | 2024-12-20 | 1.07 | 1.12 | 1.22 | 0.00 | - | - | 735 | 51.56% |
| IQ250117P00005500 | 2024-05-06 3:47PM EDT | 2025-01-17 | 1.12 | 1.15 | 1.29 | 0.00 | - | 777 | 2,149 | 51.66% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 2025-12-19 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 60.06% |
© 2024 Yahoo. All rights reserved.