U.S. Markets close in 3 hrs 28 mins

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.95-0.67 (-2.98%)
As of 12:32PM EST. Market open.
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ201127C000200002020-10-30 9:51AM EST20.005.000.000.000.00-11000.00%
IQ201127C000215002020-11-05 9:47AM EST21.504.400.000.000.00--00.00%
IQ201127C000220002020-10-21 10:42AM EST22.002.120.000.000.00--00.78%
IQ201127C000225002020-10-26 12:40PM EST22.501.790.000.000.00-106.25%
IQ201127C000230002020-11-05 3:55PM EST23.003.450.000.000.00-10012.50%
IQ201127C000235002020-11-06 3:15PM EST23.503.270.000.000.00-5012.50%
IQ201127C000240002020-11-04 1:45PM EST24.003.250.000.000.00-1025.00%
IQ201127C000245002020-11-04 11:37AM EST24.502.700.000.000.00-5025.00%
IQ201127C000250002020-11-09 12:46PM EST25.003.250.000.000.00-8025.00%
IQ201127C000255002020-11-10 11:30AM EST25.502.160.000.000.00-7025.00%
IQ201127C000260002020-11-10 12:12PM EST26.001.900.000.000.00-5050.00%
IQ201127C000265002020-11-10 3:07PM EST26.501.660.000.000.00-7050.00%
IQ201127C000270002020-11-09 2:18PM EST27.001.650.000.000.00-4050.00%
IQ201127C000275002020-11-06 3:03PM EST27.501.050.000.000.00-3050.00%
IQ201127C000280002020-11-10 1:12PM EST28.001.040.000.000.00-4050.00%
IQ201127C000290002020-11-09 11:40AM EST29.000.650.000.000.00-1050.00%
IQ201127C000295002020-11-06 9:42AM EST29.500.690.000.000.00-1050.00%
IQ201127C000300002020-11-06 2:56PM EST30.000.800.000.000.00-6050.00%
IQ201127C000310002020-11-04 10:56AM EST31.000.230.000.000.00--050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ201127P000175002020-10-19 3:15PM EST17.500.330.000.000.00--050.00%
IQ201127P000180002020-11-09 11:03AM EST18.000.240.000.000.00-21050.00%
IQ201127P000195002020-11-06 3:55PM EST19.500.390.000.000.00-4025.00%
IQ201127P000200002020-11-06 1:17PM EST20.000.350.000.000.00-1025.00%
IQ201127P000210002020-11-10 10:16AM EST21.000.280.000.000.00-1012.50%
IQ201127P000215002020-11-09 11:43AM EST21.500.300.000.000.00-4206.25%
IQ201127P000220002020-10-26 10:18AM EST22.001.290.000.000.00-1000.00%
IQ201127P000225002020-11-06 10:53AM EST22.500.540.000.000.00-100.00%
IQ201127P000230002020-11-05 3:58PM EST23.000.640.000.000.00-2000.00%
IQ201127P000240002020-11-10 3:15PM EST24.000.730.000.000.00-1700.00%
IQ201127P000245002020-11-03 3:23PM EST24.500.650.000.000.00-400.00%
IQ201127P000260002020-11-06 3:13PM EST26.001.960.000.000.00-10100.00%
IQ201127P000280002020-11-06 9:33AM EST28.002.900.000.000.00-400.00%