iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:5.50
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ231208C00005500 | 2023-12-05 9:48AM EST | 2023-12-08 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 284 | 309.38% |
| IQ231215C00005500 | 2023-12-06 3:49PM EST | 2023-12-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11,596 | 81.25% |
| IQ231222C00005500 | 2023-12-08 11:14AM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 25 | 86 | 54.69% |
| IQ231229C00005500 | 2023-12-04 11:39AM EST | 2023-12-29 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 112 | 51.56% |
| IQ240105C00005500 | 2023-11-29 11:19AM EST | 2024-01-05 | 0.06 | 0.02 | 0.04 | 0.00 | - | - | 5 | 50.00% |
| IQ240119C00005500 | 2023-12-07 12:30PM EST | 2024-01-19 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 23,210 | 52.73% |
| IQ240315C00005500 | 2023-12-08 2:44PM EST | 2024-03-15 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 1 | 1,684 | 50.00% |
| IQ240621C00005500 | 2023-12-07 11:54AM EST | 2024-06-21 | 0.45 | 0.37 | 0.41 | 0.00 | - | 4 | 11,589 | 52.73% |
| IQ240920C00005500 | 2023-12-07 3:07PM EST | 2024-09-20 | 0.62 | 0.53 | 0.57 | 0.00 | - | 2 | 124 | 53.71% |
| IQ250117C00005500 | 2023-11-29 12:28PM EST | 2025-01-17 | 0.76 | 0.63 | 0.77 | 0.00 | - | 50 | 888 | 53.13% |
| IQ251219C00005500 | 2023-11-29 12:59PM EST | 2025-12-19 | 1.10 | 0.98 | 1.44 | 0.00 | - | 4 | 67 | 59.03% |
| IQ260116C00005500 | 2023-12-07 3:08PM EST | 2026-01-16 | 1.25 | 1.20 | 1.46 | 0.00 | - | 2 | 18 | 62.60% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ231208P00005500 | 2023-11-09 12:57PM EST | 2023-12-08 | 0.73 | 0.97 | 1.00 | 0.00 | - | - | 0 | 300.00% |
| IQ231215P00005500 | 2023-12-07 9:42AM EST | 2023-12-15 | 0.92 | 0.97 | 1.00 | 0.00 | - | 1 | 5,981 | 106.25% |
| IQ240119P00005500 | 2023-11-21 3:16PM EST | 2024-01-19 | 0.86 | 1.00 | 1.04 | 0.00 | - | 1 | 8,655 | 55.08% |
| IQ240126P00005500 | 2023-12-07 9:42AM EST | 2024-01-26 | 0.94 | - | - | 0.00 | - | - | - | 0.00% |
| IQ240315P00005500 | 2023-11-15 9:50AM EST | 2024-03-15 | 0.76 | 1.09 | 1.12 | 0.00 | - | 20 | 8,175 | 50.00% |
| IQ240621P00005500 | 2023-11-16 3:17PM EST | 2024-06-21 | 1.03 | 1.23 | 1.26 | 0.00 | - | 35 | 1,568 | 47.27% |
| IQ240920P00005500 | 2023-11-30 11:27AM EST | 2024-09-20 | 1.40 | 1.34 | 1.37 | 0.00 | - | 1 | 101 | 46.19% |
| IQ250117P00005500 | 2023-08-15 11:03AM EST | 2025-01-17 | 1.28 | 1.38 | 1.69 | 0.00 | - | 3 | 526 | 55.66% |
© 2023 Yahoo. All rights reserved.