IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ190322C000145002019-02-05 10:42AM EDT14.506.2511.3515.000.00-101,401.56%
IQ190322C000155002019-02-25 11:16AM EDT15.5011.5610.2013.050.00-30311,089.84%
IQ190322C000175002019-03-18 1:52PM EDT17.509.900.000.000.00-100.00%
IQ190322C000180002019-03-21 6:36PM EDT18.007.557.958.250.00-2124409.38%
IQ190322C000190002019-02-05 12:17PM EDT19.003.207.658.450.00-65748.44%
IQ190322C000195002019-02-22 2:17PM EDT19.507.936.7510.000.00-21933.20%
IQ190322C000200002019-03-19 10:45AM EDT20.007.300.000.000.00-4000.00%
IQ190322C000205002019-03-15 10:49AM EDT20.506.120.000.000.00-100.00%
IQ190322C000210002019-03-15 2:19PM EDT21.006.000.000.000.00-100.00%
IQ190322C000215002019-03-19 11:25AM EDT21.506.100.000.000.00-100.00%
IQ190322C000220002019-03-04 11:05AM EDT22.005.214.755.300.00-265505.47%
IQ190322C000225002019-03-15 12:23PM EDT22.505.150.000.000.00-100.00%
IQ190322C000230002019-03-19 3:19PM EDT23.004.320.000.000.00-100.00%
IQ190322C000235002019-03-19 12:46PM EDT23.504.000.000.000.00-1200.00%
IQ190322C000240002019-03-21 3:16PM EDT24.002.000.000.000.00-1200.00%
IQ190322C000245002019-03-21 1:48PM EDT24.501.540.000.000.00-400.00%
IQ190322C000250002019-03-21 1:11PM EDT25.001.120.000.000.00-2100.00%
IQ190322C000255002019-03-21 3:56PM EDT25.500.650.000.000.00-13900.00%
IQ190322C000260002019-03-21 3:59PM EDT26.000.290.000.000.00-1,10200.00%
IQ190322C000265002019-03-21 3:59PM EDT26.500.120.000.000.00-801012.50%
IQ190322C000270002019-03-21 3:38PM EDT27.000.040.000.000.00-1,227025.00%
IQ190322C000275002019-03-21 3:57PM EDT27.500.030.000.000.00-345025.00%
IQ190322C000280002019-03-21 12:38PM EDT28.000.040.000.000.00-222050.00%
IQ190322C000285002019-03-21 2:29PM EDT28.500.020.000.000.00-80050.00%
IQ190322C000290002019-03-21 11:16AM EDT29.000.030.000.000.00-30050.00%
IQ190322C000300002019-03-21 3:07PM EDT30.000.010.000.000.00-1050.00%
IQ190322C000310002019-03-19 10:40AM EDT31.000.010.000.000.00-39050.00%
IQ190322C000315002019-03-07 11:10AM EDT31.500.100.000.000.00-1050.00%
IQ190322C000320002019-03-21 6:36PM EDT32.000.020.000.110.00-1118225.00%
IQ190322C000325002019-03-15 9:44AM EDT32.500.010.000.000.00-1050.00%
IQ190322C000330002019-03-05 3:55PM EDT33.000.150.000.150.00-3233267.19%
IQ190322C000340002019-03-06 12:26PM EDT34.000.070.000.200.00-1034310.16%
IQ190322C000350002019-03-01 4:51PM EDT35.000.100.000.150.00-3030318.75%
IQ190322C000400002019-02-26 3:51PM EDT40.000.030.000.040.00-55353.13%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ190322P000145002019-02-20 10:32AM EDT14.500.050.000.020.00-2020450.00%
IQ190322P000165002019-02-01 2:06PM EDT16.500.460.000.200.00-22510.94%
IQ190322P000170002019-02-22 3:46PM EDT17.000.040.000.200.00-108482.81%
IQ190322P000175002019-03-06 12:58PM EDT17.500.050.000.200.00-512454.69%
IQ190322P000180002019-02-25 12:48PM EDT18.000.050.000.200.00-122428.13%
IQ190322P000185002019-02-22 4:27PM EDT18.500.060.000.210.00-16404.69%
IQ190322P000190002019-02-22 4:27PM EDT19.000.070.000.190.00-11370.31%
IQ190322P000195002019-03-08 11:41AM EDT19.500.100.000.000.00-4050.00%
IQ190322P000200002019-02-22 11:41AM EDT20.000.100.000.200.00-2275323.44%
IQ190322P000205002019-02-22 10:44AM EDT20.500.220.000.190.00-3211295.31%
IQ190322P000210002019-03-07 11:22AM EDT21.000.080.000.000.00-1050.00%
IQ190322P000215002019-02-25 11:27AM EDT21.500.190.000.150.00-15234.38%
IQ190322P000220002019-03-21 2:58PM EDT22.000.010.000.000.00-1050.00%
IQ190322P000225002019-03-15 9:44AM EDT22.500.010.000.000.00-1050.00%
IQ190322P000230002019-03-20 11:18AM EDT23.000.030.000.000.00-40050.00%
IQ190322P000235002019-03-20 2:32PM EDT23.500.010.000.000.00-3050.00%
IQ190322P000240002019-03-21 2:03PM EDT24.000.010.000.000.00-1050.00%
IQ190322P000245002019-03-21 1:26PM EDT24.500.020.000.000.00-24025.00%
IQ190322P000250002019-03-21 3:58PM EDT25.000.040.000.000.00-306025.00%
IQ190322P000255002019-03-21 3:55PM EDT25.500.100.000.000.00-793012.50%
IQ190322P000260002019-03-21 3:28PM EDT26.000.290.000.000.00-94500.78%
IQ190322P000265002019-03-21 1:08PM EDT26.500.520.000.000.00-24200.00%
IQ190322P000270002019-03-21 3:42PM EDT27.001.100.000.000.00-2200.00%
IQ190322P000275002019-03-21 11:17AM EDT27.501.460.000.000.00-1700.00%
IQ190322P000280002019-03-21 3:33PM EDT28.002.000.000.000.00-1500.00%
IQ190322P000285002019-03-18 12:49PM EDT28.501.160.000.000.00-600.00%
IQ190322P000290002019-03-18 12:03AM EDT29.002.710.000.000.00-500.00%
IQ190322P000300002019-03-19 3:20PM EDT30.002.800.000.000.00-2000.00%