UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,772.23 +345.66 (+0.64%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219C00001500 | 2023-10-06 9:31AM EDT | 1.50 | 3.46 | 3.55 | 4.05 | 0.00 | - | 10 | 10 | 114.84% |
| IQ251219C00002000 | 2024-02-20 10:53AM EDT | 2.00 | 2.11 | 1.51 | 2.78 | 0.00 | - | 1 | 5 | 0.00% |
| IQ251219C00002500 | 2024-05-02 10:37AM EDT | 2.50 | 2.85 | 1.40 | 3.60 | 0.00 | - | 19 | 125 | 137.31% |
| IQ251219C00003000 | 2024-05-20 3:18PM EDT | 3.00 | 2.60 | 2.13 | 2.75 | 0.00 | - | 1 | 30 | 66.70% |
| IQ251219C00003500 | 2024-05-16 3:19PM EDT | 3.50 | 2.80 | 1.69 | 2.76 | 0.00 | - | 1 | 10 | 69.53% |
| IQ251219C00004000 | 2024-03-22 3:18PM EDT | 4.00 | 1.44 | 1.02 | 1.69 | 0.00 | - | 1 | 9 | 53.91% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 4.50 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 67.97% |
| IQ251219C00005000 | 2024-05-21 3:51PM EDT | 5.00 | 1.58 | 1.13 | 1.84 | -0.53 | -25.12% | 4 | 1,168 | 63.09% |
| IQ251219C00005500 | 2024-05-06 10:52AM EDT | 5.50 | 1.44 | 1.26 | 1.69 | 0.00 | - | 45 | 119 | 69.34% |
| IQ251219C00007500 | 2024-05-21 9:38AM EDT | 7.50 | 1.06 | 0.58 | 1.08 | +0.06 | +6.00% | 10 | 1,160 | 61.52% |
| IQ251219C00010000 | 2024-05-17 10:19AM EDT | 10.00 | 0.65 | 0.13 | 0.66 | 0.00 | - | 2 | 1,137 | 56.35% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219P00000500 | 2023-10-26 11:54AM EDT | 0.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 111.72% |
| IQ251219P00001000 | 2023-11-29 3:16PM EDT | 1.00 | 0.19 | 0.00 | 2.84 | 0.00 | - | 2 | 0 | 0.00% |
| IQ251219P00001500 | 2024-04-10 11:12AM EDT | 1.50 | 0.15 | 0.00 | 0.62 | 0.00 | - | 2 | 37 | 104.10% |
| IQ251219P00002000 | 2024-04-26 12:05PM EDT | 2.00 | 0.18 | 0.00 | 0.86 | 0.00 | - | 2 | 1 | 93.75% |
| IQ251219P00002500 | 2024-01-16 4:04PM EDT | 2.50 | 0.35 | 0.43 | 1.05 | 0.00 | - | 2 | 9 | 99.71% |
| IQ251219P00003000 | 2024-04-16 1:35PM EDT | 3.00 | 0.53 | 0.21 | 0.72 | 0.00 | - | 1 | 114 | 62.31% |
| IQ251219P00003500 | 2024-04-16 2:06PM EDT | 3.50 | 0.74 | 0.44 | 0.92 | 0.00 | - | 2 | 25 | 61.91% |
| IQ251219P00004000 | 2024-02-12 4:56PM EDT | 4.00 | 1.26 | 0.78 | 1.66 | 0.00 | - | 5 | 7 | 76.17% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 4.50 | 0.95 | 0.79 | 1.16 | 0.00 | - | 5 | 5 | 50.39% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 5.00 | 1.28 | 1.21 | 1.38 | 0.00 | - | 10 | 5,081 | 51.12% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 5.50 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 60.94% |
| IQ251219P00007500 | 2024-03-26 1:33PM EDT | 7.50 | 3.70 | 2.86 | 5.05 | 0.00 | - | 2 | 12 | 83.35% |
| IQ251219P00010000 | 2023-11-15 11:18AM EDT | 10.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 57.13% |
© 2024 Yahoo. All rights reserved.