IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ190719C000125002019-06-17 9:45AM EDT12.505.470.006.250.00-23431.25%
IQ190719C000140002019-07-01 11:24AM EDT14.006.552.636.700.00-2561,171.09%
IQ190719C000150002019-07-19 12:00PM EDT15.003.703.603.80-1.25-25.25%57850.00%
IQ190719C000155002019-07-19 1:53PM EDT15.503.303.153.25-0.95-22.35%5113050.00%
IQ190719C000160002019-07-19 1:41PM EDT16.002.742.682.73+0.63+29.86%433131.25%
IQ190719C000165002019-07-18 12:28PM EDT16.501.612.182.200.00-98250.00%
IQ190719C000170002019-07-19 3:58PM EDT17.001.681.681.73+0.48+40.00%3453087.50%
IQ190719C000175002019-07-19 3:55PM EDT17.501.201.181.21+0.42+53.85%5692,60971.88%
IQ190719C000180002019-07-19 3:58PM EDT18.000.680.690.71+0.31+83.78%1,5241,70845.31%
IQ190719C000185002019-07-19 3:56PM EDT18.500.190.190.21+0.08+72.73%1,22672917.19%
IQ190719C000190002019-07-19 3:20PM EDT19.000.010.000.01-0.02-66.67%3101,04323.44%
IQ190719C000195002019-07-19 2:40PM EDT19.500.010.000.010.00-11,07248.44%
IQ190719C000200002019-07-19 3:58PM EDT20.000.010.000.010.00-4213,39962.50%
IQ190719C000205002019-07-19 1:16PM EDT20.500.010.000.01-0.03-75.00%31,25181.25%
IQ190719C000210002019-07-19 3:44PM EDT21.000.010.000.010.00-384,624100.00%
IQ190719C000215002019-07-18 10:51AM EDT21.500.010.000.010.00-12,897118.75%
IQ190719C000220002019-07-15 12:22PM EDT22.000.020.000.010.00-1362,260131.25%
IQ190719C000225002019-07-19 12:34PM EDT22.500.010.000.010.00-114,564150.00%
IQ190719C000230002019-07-09 1:37PM EDT23.000.030.000.010.00-654,856162.50%
IQ190719C000240002019-07-08 3:20PM EDT24.000.030.000.010.00-4556193.75%
IQ190719C000250002019-07-03 12:39PM EDT25.000.040.000.010.00-2631,081225.00%
IQ190719C000275002019-07-10 9:36AM EDT27.500.010.000.060.00-3228356.25%
IQ190719C000300002019-06-28 3:33PM EDT30.000.030.000.050.00--2412.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ190719P000125002019-06-13 3:03PM EDT12.500.070.000.020.00-13337.50%
IQ190719P000140002019-06-25 3:45PM EDT14.000.050.000.030.00--1262.50%
IQ190719P000150002019-07-18 11:26AM EDT15.000.020.000.090.00-211,889253.13%
IQ190719P000160002019-07-15 11:13AM EDT16.000.050.000.030.00-133156.25%
IQ190719P000165002019-07-15 11:13AM EDT16.500.010.000.030.00-1128128.13%
IQ190719P000170002019-07-17 3:23PM EDT17.000.020.000.030.00-15103103.13%
IQ190719P000175002019-07-18 1:40PM EDT17.500.030.000.010.00-285,45362.50%
IQ190719P000180002019-07-19 3:22PM EDT18.000.010.000.01-0.05-83.33%1052345.31%
IQ190719P000185002019-07-19 1:04PM EDT18.500.030.000.01-0.24-88.89%37356717.19%
IQ190719P000190002019-07-19 3:59PM EDT19.000.310.300.31-0.51-62.20%2241,18023.44%
IQ190719P000195002019-07-19 3:52PM EDT19.500.790.790.81-0.50-38.76%2061,55448.44%
IQ190719P000200002019-07-19 3:53PM EDT20.001.291.301.34-0.39-23.21%2,3025,44381.25%
IQ190719P000205002019-07-19 2:29PM EDT20.501.661.771.81-0.63-27.51%26943390.63%
IQ190719P000210002019-07-16 10:49AM EDT21.001.982.262.350.00-60126100.00%
IQ190719P000215002019-07-16 11:18AM EDT21.502.572.612.930.00-245221.88%
IQ190719P000220002019-07-08 9:44AM EDT22.002.233.153.500.00-16171.88%
IQ190719P000225002019-07-15 10:57AM EDT22.502.813.753.850.00-4113450.00%
IQ190719P000230002019-07-02 1:02PM EDT23.002.164.154.350.00-4011235.94%
IQ190719P000240002019-07-15 10:11AM EDT24.004.355.205.500.00-11273.44%
IQ190719P000250002019-07-03 9:34AM EDT25.004.406.106.550.00-10275.00%