Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9200+0.0400 (+1.03%)
At close: 04:00PM EDT
3.8900 -0.03 (-0.77%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ220819C000005002022-08-11 10:20AM EDT0.503.90--0.00---0.00%
IQ220819C000010002022-08-03 3:18PM EDT1.002.892.842.990.00-10718.75%
IQ220819C000020002022-08-08 11:17AM EDT2.001.951.861.990.00-21225.00%
IQ220819C000025002022-08-08 11:15AM EDT2.501.451.111.700.00-124464.06%
IQ220819C000030002022-08-12 1:09PM EDT3.000.910.871.00-0.12-11.65%50219125.00%
IQ220819C000035002022-08-11 3:58PM EDT3.500.470.420.570.00-485110.16%
IQ220819C000040002022-08-12 3:50PM EDT4.000.120.120.15-0.03-20.00%5542,02878.91%
IQ220819C000045002022-08-12 3:54PM EDT4.500.020.020.05-0.01-33.33%2562,71089.06%
IQ220819C000050002022-08-12 2:55PM EDT5.000.030.000.05+0.01+50.00%202,934121.88%
IQ220819C000055002022-08-12 12:04PM EDT5.500.020.000.050.00-5599156.25%
IQ220819C000060002022-07-25 12:09PM EDT6.000.070.000.080.00-5299204.69%
IQ220819C000065002022-07-27 2:13PM EDT6.500.020.000.060.00-16218.75%
IQ220819C000070002022-07-20 1:40PM EDT7.000.040.000.160.00--6300.00%
IQ220819C000075002022-07-22 11:52AM EDT7.500.030.000.010.00-5515200.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ220819P000020002022-07-15 10:39AM EDT2.000.050.000.160.00-100147396.88%
IQ220819P000025002022-08-11 3:51PM EDT2.500.010.000.050.00-2341212.50%
IQ220819P000030002022-08-12 1:14PM EDT3.000.030.000.08-0.03-50.00%1334157.81%
IQ220819P000035002022-08-12 3:41PM EDT3.500.030.030.15-0.03-50.00%65,894120.31%
IQ220819P000040002022-08-12 2:17PM EDT4.000.220.200.25-0.03-12.00%1516983.59%
IQ220819P000045002022-08-11 9:35AM EDT4.500.670.271.050.00-100328120.31%
IQ220819P000050002022-07-29 1:00PM EDT5.001.231.041.150.00-28109.38%
IQ220819P000055002022-07-26 12:50PM EDT5.501.371.531.650.00-11131.25%
IQ220819P000065002022-08-02 3:45PM EDT6.502.702.082.970.00-200465.63%
IQ220819P000075002022-08-11 10:28AM EDT7.503.503.503.650.00-15315.63%
Advertisement
Advertisement