IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:27.50
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ200228C000275002020-02-27 11:31AM EST2020-02-280.370.560.60+0.17+85.00%583509197.66%
IQ200306C000275002020-02-27 12:02PM EST2020-03-060.800.760.82+0.42+110.53%164302108.69%
IQ200313C000275002020-02-27 10:52AM EST2020-03-130.850.820.91+0.25+41.67%74085.55%
IQ200320C000275002020-02-27 12:49PM EST2020-03-200.980.930.97+0.34+53.13%1,2597,11675.10%
IQ200327C000275002020-02-24 3:10PM EST2020-03-270.841.001.12+0.04+5.00%104069.92%
IQ200403C000275002020-02-24 1:24PM EST2020-04-030.941.141.200.00-19766.70%
IQ200417C000275002020-02-27 10:09AM EST2020-04-170.960.961.04-0.20-17.24%63451.90%
IQ200619C000275002020-02-27 10:46AM EST2020-06-191.632.022.10-0.14-7.91%411,65454.52%
IQ200918C000275002020-02-26 3:47PM EST2020-09-182.752.782.83+0.29+11.79%250250.71%
IQ210115C000275002020-02-27 12:07PM EST2021-01-153.653.653.80+0.55+17.74%305,23150.15%
IQ220121C000275002020-02-26 12:34PM EST2022-01-215.505.406.200.00-7022052.44%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IQ200228P000275002020-02-21 10:34AM EST2020-02-283.353.153.25-0.55-14.10%1554208.98%
IQ200306P000275002020-02-19 12:15PM EST2020-03-063.403.353.500.00-20574114.84%
IQ200313P000275002020-02-25 9:32AM EST2020-03-133.604.054.200.00-2222121.78%
IQ200320P000275002020-02-25 11:52AM EST2020-03-204.353.553.60+0.70+19.18%82,34078.32%
IQ200619P000275002020-02-20 3:08PM EST2020-06-195.254.554.65+0.55+11.70%201,52654.35%
IQ200918P000275002020-02-18 12:57PM EST2020-09-185.025.255.350.00-103050.00%
IQ210115P000275002020-02-19 1:32PM EST2021-01-156.376.156.300.00-11,28650.44%
IQ220121P000275002019-10-21 10:21AM EST2022-01-2112.459.7012.800.00--571.63%