IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ200124C000175002019-12-26 3:05PM EST17.504.105.557.800.00-3525215.23%
IQ200124C000180002019-12-16 12:02AM EST18.002.455.456.100.00--0182.81%
IQ200124C000185002019-12-16 12:02AM EST18.502.105.055.950.00--0141.41%
IQ200124C000190002020-01-16 9:48AM EST19.004.804.056.800.00-236213.67%
IQ200124C000195002020-01-16 9:46AM EST19.504.403.705.550.00-23147.27%
IQ200124C000200002020-01-17 2:24PM EST20.003.983.804.00+0.23+6.13%7156105.47%
IQ200124C000205002020-01-16 10:14AM EST20.503.222.804.950.00-158158.20%
IQ200124C000210002020-01-16 10:10AM EST21.002.701.113.600.00-16253170.31%
IQ200124C000215002020-01-17 3:31PM EST21.502.402.392.47+0.12+5.26%16815450.78%
IQ200124C000220002020-01-17 10:10AM EST22.002.001.233.85+0.18+9.89%13131128.91%
IQ200124C000225002020-01-17 1:23PM EST22.501.591.421.50+0.27+20.45%1016747.66%
IQ200124C000230002020-01-17 11:39AM EST23.000.980.991.06+0.05+5.38%224542.97%
IQ200124C000235002020-01-17 3:35PM EST23.500.650.640.68+0.05+8.33%8029840.23%
IQ200124C000240002020-01-17 3:58PM EST24.000.390.370.41+0.02+5.41%6231,19940.63%
IQ200124C000245002020-01-17 3:33PM EST24.500.190.200.23-0.01-5.00%38163741.41%
IQ200124C000250002020-01-17 3:55PM EST25.000.120.110.13-0.01-7.69%4571,13243.36%
IQ200124C000260002020-01-17 3:50PM EST26.000.030.030.04-0.02-40.00%5123547.66%
IQ200124C000265002020-01-16 3:06PM EST26.500.040.010.080.00-1220457.03%
IQ200124C000270002020-01-15 2:32PM EST27.000.030.000.080.00-847963.28%
IQ200124C000275002020-01-14 2:22PM EST27.500.030.000.060.00-521767.19%
IQ200124C000280002020-01-10 10:54AM EST28.000.050.000.040.00-2268.75%
IQ200124C000290002020-01-09 12:30PM EST29.000.060.000.030.00--278.13%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ200124P000165002019-12-16 12:02AM EST16.500.150.000.020.00--0134.38%
IQ200124P000170002020-01-07 10:54AM EST17.000.010.000.020.00-28125.00%
IQ200124P000175002020-01-03 12:31PM EST17.500.040.000.020.00-227115.63%
IQ200124P000180002020-01-06 9:38AM EST18.000.030.000.020.00-4679106.25%
IQ200124P000185002020-01-07 10:20AM EST18.500.020.000.030.00-59103.13%
IQ200124P000190002020-01-09 10:41AM EST19.000.020.000.030.00-109293.75%
IQ200124P000195002020-01-14 9:30AM EST19.500.030.000.030.00-5684.38%
IQ200124P000200002020-01-17 11:48AM EST20.000.030.010.03-0.01-25.00%112878.13%
IQ200124P000205002020-01-09 10:14AM EST20.500.040.000.030.00-11065.63%
IQ200124P000210002020-01-16 12:07PM EST21.000.020.000.050.00-242162.50%
IQ200124P000215002020-01-15 1:59PM EST21.500.040.000.070.00-35257.03%
IQ200124P000220002020-01-17 12:08PM EST22.000.030.010.09-0.05-62.50%222650.78%
IQ200124P000225002020-01-15 9:32AM EST22.500.160.040.070.00-1234144.14%
IQ200124P000230002020-01-17 3:56PM EST23.000.100.100.12-0.09-47.37%1411239.26%
IQ200124P000235002020-01-17 3:56PM EST23.500.240.220.26-0.10-29.41%18119039.26%
IQ200124P000240002020-01-17 3:52PM EST24.000.490.440.49-0.16-24.62%23519939.65%
IQ200124P000245002020-01-17 3:51PM EST24.500.810.760.83-0.23-22.12%2927142.38%
IQ200124P000250002020-01-17 1:53PM EST25.001.141.161.26-0.45-28.30%133748.44%
IQ200124P000260002020-01-17 2:28PM EST26.002.101.434.45-0.03-1.41%414145.70%
IQ200124P000265002020-01-17 3:02PM EST26.502.672.562.68+0.08+3.09%291052.34%
IQ200124P000270002020-01-09 1:15PM EST27.002.632.145.600.00--5164.26%