New Zealand markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7800+0.0100 (+0.21%)
At close: 04:00PM EDT
4.7609 -0.02 (-0.40%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Strike:5.50
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240531C000055002024-05-24 12:03PM EDT2024-05-310.020.010.020.00-11,17468.75%
IQ240607C000055002024-05-23 10:21AM EDT2024-06-070.050.020.050.00-111260.16%
IQ240614C000055002024-05-22 3:55PM EDT2024-06-140.110.050.070.00-40049358.59%
IQ240621C000055002024-05-24 2:02PM EDT2024-06-210.070.050.080.00-11318,60852.34%
IQ240628C000055002024-05-21 3:00PM EDT2024-06-280.160.080.130.00-21030255.86%
IQ240816C000055002024-05-24 3:22PM EDT2024-08-160.260.210.25+0.01+4.00%11,05252.15%
IQ240920C000055002024-05-23 2:38PM EDT2024-09-200.370.350.390.00-1,06513,41757.42%
IQ241220C000055002024-05-20 10:39AM EDT2024-12-200.800.390.630.00-86,53853.13%
IQ250117C000055002024-05-23 2:28PM EDT2025-01-170.630.620.680.00-113,70959.08%
IQ251219C000055002024-05-23 9:56AM EDT2025-12-191.250.971.280.00-811958.01%
IQ260116C000055002024-05-23 1:03PM EDT2026-01-161.230.971.500.00-68,31761.23%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IQ240531P000055002024-05-24 10:33AM EDT2024-05-310.730.681.17+0.16+28.07%1515170.31%
IQ240621P000055002024-05-20 3:28PM EDT2024-06-210.640.550.890.00-211,72477.73%
IQ240816P000055002024-05-22 12:32PM EDT2024-08-160.780.891.060.00-143055.27%
IQ240920P000055002024-05-23 10:35AM EDT2024-09-201.020.991.030.00-1742651.76%
IQ241220P000055002024-05-02 12:23PM EDT2024-12-201.071.161.490.00--73559.77%
IQ250117P000055002024-05-17 9:31AM EDT2025-01-170.911.201.240.00-502,15550.59%
IQ251219P000055002024-03-11 10:36AM EDT2025-12-192.151.442.290.00-1158.89%
IQ260116P000055002024-05-10 9:35AM EDT2026-01-161.601.091.780.00--154.00%