IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ190823C000140002019-08-16 9:49AM EDT14.003.052.584.00+0.10+3.39%57145.31%
IQ190823C000145002019-08-15 1:03PM EDT14.502.672.602.880.00-1090116.02%
IQ190823C000150002019-08-16 2:53PM EDT15.002.402.252.44+0.17+7.62%6129118.56%
IQ190823C000155002019-08-16 3:53PM EDT15.501.961.911.93+0.08+4.26%30214110.94%
IQ190823C000160002019-08-16 3:57PM EDT16.001.541.551.58+0.05+3.36%1185109.77%
IQ190823C000165002019-08-16 3:25PM EDT16.501.261.231.26+0.03+2.44%108204108.01%
IQ190823C000170002019-08-16 3:59PM EDT17.000.970.960.99+0.02+2.11%403495107.23%
IQ190823C000175002019-08-16 3:59PM EDT17.500.760.740.76+0.04+5.56%274490107.03%
IQ190823C000180002019-08-16 3:59PM EDT18.000.560.550.580.00-979701106.64%
IQ190823C000185002019-08-16 3:49PM EDT18.500.440.410.43+0.03+7.32%237674106.64%
IQ190823C000190002019-08-16 3:54PM EDT19.000.310.300.310.00-692663106.25%
IQ190823C000195002019-08-16 3:56PM EDT19.500.230.200.24+0.01+4.55%33218106.64%
IQ190823C000200002019-08-16 3:47PM EDT20.000.180.160.170.00-184976108.59%
IQ190823C000205002019-08-16 3:37PM EDT20.500.130.070.130.00-138207104.69%
IQ190823C000210002019-08-16 3:56PM EDT21.000.110.080.14+0.02+22.22%22451117.19%
IQ190823C000215002019-08-13 3:05PM EDT21.500.090.010.150.00-1155117.97%
IQ190823C000220002019-08-16 9:53AM EDT22.000.050.010.08-0.04-44.44%144112.50%
IQ190823C000225002019-08-16 9:46AM EDT22.500.040.000.18-0.01-20.00%4326138.28%
IQ190823C000230002019-07-31 12:11PM EDT23.000.100.000.390.00-1062176.17%
IQ190823C000240002019-07-23 11:16AM EDT24.000.130.000.260.00-3637175.78%
IQ190823C000245002019-07-05 10:10AM EDT24.500.430.000.400.00-11203.13%
IQ190823C000250002019-07-22 11:10AM EDT25.000.070.001.450.00-108308.98%
IQ190823C000265002019-07-05 10:10AM EDT26.500.230.000.500.00-11246.48%
IQ190823C000275002019-07-03 10:17AM EDT27.500.350.000.280.00--5229.30%
IQ190823C000280002019-07-05 10:10AM EDT28.000.150.000.100.00-11195.31%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ190823P000140002019-08-16 2:29PM EDT14.000.100.050.13-0.03-23.08%1028114.06%
IQ190823P000145002019-08-16 12:34PM EDT14.500.110.100.17-0.12-52.17%10245110.16%
IQ190823P000150002019-08-16 3:59PM EDT15.000.220.190.22-0.05-18.52%912,384107.42%
IQ190823P000155002019-08-16 3:56PM EDT15.500.330.310.33-0.08-19.51%59380107.81%
IQ190823P000160002019-08-16 3:51PM EDT16.000.430.450.47-0.13-23.21%142805106.25%
IQ190823P000165002019-08-16 3:59PM EDT16.500.660.630.66-0.08-10.81%575609105.47%
IQ190823P000170002019-08-16 3:59PM EDT17.000.870.860.89-0.12-12.12%339783105.08%
IQ190823P000175002019-08-16 3:57PM EDT17.501.151.131.16-0.12-9.45%146580104.10%
IQ190823P000180002019-08-16 3:45PM EDT18.001.421.451.48-0.05-3.40%15155104.30%
IQ190823P000185002019-08-16 3:49PM EDT18.501.761.801.83-0.10-5.38%148124103.32%
IQ190823P000190002019-08-15 2:47PM EDT19.002.382.192.230.00-119478104.30%
IQ190823P000195002019-08-14 10:48AM EDT19.502.942.452.880.00-140110.94%
IQ190823P000200002019-08-16 3:10PM EDT20.003.002.613.30-0.30-9.09%1132274.22%
IQ190823P000205002019-08-12 10:18AM EDT20.503.653.303.700.00-503699.22%
IQ190823P000210002019-08-07 11:09AM EDT21.003.902.705.900.00-5622170.31%
IQ190823P000215002019-07-30 9:52AM EDT21.503.853.556.400.00--13209.38%
IQ190823P000220002019-07-26 10:30AM EDT22.003.314.106.900.00-545224.81%
IQ190823P000230002019-07-31 9:51AM EDT23.004.654.607.950.00--18208.98%
IQ190823P000240002019-07-05 10:32AM EDT24.004.356.557.050.00-55175.78%
IQ190823P000250002019-07-30 9:52AM EDT25.006.405.7010.000.00--0486.33%