IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ200228C000170002020-02-07 3:48PM EST17.007.796.259.100.00-50270.90%
IQ200228C000180002020-02-03 10:56AM EST18.006.255.856.450.00--0127.34%
IQ200228C000185002020-02-20 1:54PM EST18.506.255.355.950.00--0117.19%
IQ200228C000190002020-02-18 11:18AM EST19.006.304.955.450.00-10123.83%
IQ200228C000200002020-02-21 2:50PM EST20.004.174.154.50-0.83-16.60%110127.34%
IQ200228C000205002020-02-10 2:50PM EST20.503.903.653.85-1.15-22.77%20101.95%
IQ200228C000210002020-02-20 10:30AM EST21.004.373.253.350.00-3098.83%
IQ200228C000215002020-02-18 12:50PM EST21.503.052.792.92-0.40-11.59%8094.34%
IQ200228C000220002020-02-21 12:02PM EST22.002.502.382.54-0.50-16.67%6094.14%
IQ200228C000225002020-02-21 1:17PM EST22.502.002.022.10-0.67-25.09%51090.43%
IQ200228C000230002020-02-21 1:46PM EST23.001.671.691.75-0.64-27.71%31089.84%
IQ200228C000235002020-02-21 3:29PM EST23.501.401.421.49-0.53-27.46%11092.87%
IQ200228C000240002020-02-21 3:53PM EST24.001.201.151.18-0.50-29.41%77090.63%
IQ200228C000245002020-02-21 3:59PM EST24.500.930.920.95-0.42-31.11%194090.43%
IQ200228C000250002020-02-21 3:59PM EST25.000.760.740.75-0.34-30.91%527090.82%
IQ200228C000255002020-02-21 3:17PM EST25.500.580.550.59-0.29-33.33%72089.65%
IQ200228C000260002020-02-21 3:48PM EST26.000.450.420.47-0.26-36.62%196090.23%
IQ200228C000265002020-02-21 3:16PM EST26.500.360.300.45-0.26-41.94%104094.14%
IQ200228C000270002020-02-21 3:28PM EST27.000.280.250.35-0.19-40.43%2,699095.70%
IQ200228C000275002020-02-21 3:50PM EST27.500.230.160.30-0.15-39.47%83096.09%
IQ200228C000280002020-02-21 3:30PM EST28.000.160.120.27-0.12-42.86%470099.61%
IQ200228C000285002020-02-21 3:49PM EST28.500.140.140.22-0.10-41.67%50105.08%
IQ200228C000290002020-02-21 3:31PM EST29.000.120.110.19-0.16-57.14%540107.42%
IQ200228C000295002020-02-19 1:18PM EST29.500.190.050.170.00-1100106.25%
IQ200228C000300002020-02-21 3:18PM EST30.000.090.080.17-0.07-43.75%2,6900116.02%
IQ200228C000310002020-02-21 10:26AM EST31.000.100.050.23-0.08-44.44%60132.03%
IQ200228C000320002020-02-20 3:41PM EST32.000.090.030.090.00-60121.88%
IQ200228C000325002020-02-20 1:36PM EST32.500.080.020.150.00-20135.94%
IQ200228C000330002020-02-20 3:41PM EST33.000.070.000.140.00-150135.94%
IQ200228C000335002020-02-19 1:10PM EST33.500.050.000.100.00-100133.59%
IQ200228C000340002020-02-21 12:18PM EST34.000.050.000.11-0.07-58.33%90140.63%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ200228P000170002020-01-24 3:47PM EST17.000.140.000.000.00--050.00%
IQ200228P000175002020-01-13 3:48PM EST17.500.260.004.500.00--4466.80%
IQ200228P000180002020-02-06 1:44PM EST18.000.040.000.000.00-125050.00%
IQ200228P000185002020-02-05 1:22PM EST18.500.100.000.050.00-90103.91%
IQ200228P000190002020-02-18 11:42AM EST19.000.040.030.060.00-10105.47%
IQ200228P000195002020-02-10 3:05PM EST19.500.080.050.080.00-10102.73%
IQ200228P000200002020-02-21 3:54PM EST20.000.090.090.10+0.02+28.57%200100.78%
IQ200228P000205002020-02-21 3:50PM EST20.500.130.130.14+0.02+18.18%12098.83%
IQ200228P000210002020-02-21 2:12PM EST21.000.200.180.19+0.08+66.67%23096.48%
IQ200228P000215002020-02-21 1:44PM EST21.500.290.250.29+0.07+31.82%24096.48%
IQ200228P000220002020-02-21 3:20PM EST22.000.360.350.36+0.06+20.00%33093.55%
IQ200228P000225002020-02-20 3:46PM EST22.500.460.460.51+0.07+17.95%3092.97%
IQ200228P000230002020-02-21 3:54PM EST23.000.610.620.64+0.11+22.00%80090.82%
IQ200228P000235002020-02-21 1:47PM EST23.500.860.780.83+0.21+32.31%69088.67%
IQ200228P000240002020-02-21 3:58PM EST24.001.041.001.06+0.18+20.93%229087.79%
IQ200228P000245002020-02-21 2:54PM EST24.501.331.291.34+0.27+25.47%46088.87%
IQ200228P000250002020-02-21 3:05PM EST25.001.661.621.68+0.33+24.81%48091.21%
IQ200228P000255002020-02-21 3:38PM EST25.502.021.961.98+0.38+23.17%30089.65%
IQ200228P000260002020-02-21 3:38PM EST26.002.402.292.42+0.50+26.32%15091.21%
IQ200228P000265002020-02-21 12:26PM EST26.502.832.652.86+0.52+22.51%13091.99%
IQ200228P000270002020-02-21 2:35PM EST27.003.253.003.20+0.55+20.37%12083.20%
IQ200228P000275002020-02-21 10:34AM EST27.503.393.303.75+0.24+7.62%2080.27%
IQ200228P000280002020-02-19 11:36AM EST28.003.153.904.300.00-10100.20%
IQ200228P000285002020-02-19 9:54AM EST28.503.453.954.900.00-19068.75%
IQ200228P000290002020-02-18 9:40AM EST29.003.654.555.700.00-70119.92%
IQ200228P000295002020-02-18 9:40AM EST29.505.005.056.100.00-10119.14%
IQ200228P000300002020-02-18 9:31AM EST30.004.505.506.600.00-10121.09%
IQ200228P000310002020-02-19 12:45PM EST31.006.176.507.400.00-40107.81%
IQ200228P000325002020-02-18 12:03AM EST32.506.107.809.050.00--0110.94%