iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ260116C00001000 | 2024-03-14 9:42AM EDT | 1.00 | 3.15 | 1.94 | 4.55 | 0.00 | - | 7 | 35 | 186.72% |
| IQ260116C00001500 | 2024-02-28 1:17PM EDT | 1.50 | 2.57 | 1.89 | 3.80 | 0.00 | - | 3 | 43 | 100.98% |
| IQ260116C00002000 | 2024-05-09 12:23PM EDT | 2.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| IQ260116C00002500 | 2024-04-26 2:31PM EDT | 2.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| IQ260116C00003000 | 2024-05-20 1:39PM EDT | 3.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 0.00% |
| IQ260116C00003500 | 2024-05-16 2:38PM EDT | 3.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,254 | 0.00% |
| IQ260116C00004000 | 2024-05-17 10:36AM EDT | 4.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 0.00% |
| IQ260116C00004500 | 2024-05-20 12:01PM EDT | 4.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 51 | 840 | 0.00% |
| IQ260116C00005000 | 2024-05-20 1:38PM EDT | 5.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 398 | 0.01% |
| IQ260116C00005500 | 2024-05-17 1:15PM EDT | 5.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 17 | 8,307 | 3.13% |
| IQ260116C00007000 | 2024-05-20 12:03PM EDT | 7.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 6.25% |
| IQ260116C00010000 | 2024-05-20 11:14AM EDT | 10.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 53 | 984 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ260116P00001000 | 2024-05-09 1:51PM EDT | 1.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| IQ260116P00001500 | 2024-05-13 11:03AM EDT | 1.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6,802 | 25.00% |
| IQ260116P00002000 | 2024-02-27 11:06AM EDT | 2.00 | 0.32 | 0.14 | 0.32 | 0.00 | - | 100 | 100 | 71.48% |
| IQ260116P00002500 | 2024-05-16 2:32PM EDT | 2.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IQ260116P00003000 | 2024-04-23 10:29AM EDT | 3.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 12.50% |
| IQ260116P00003500 | 2024-05-09 3:18PM EDT | 3.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 6.25% |
| IQ260116P00004000 | 2024-04-26 1:02PM EDT | 4.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 6.25% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 4.50 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 58.79% |
| IQ260116P00005000 | 2024-05-17 9:56AM EDT | 5.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.05% |
| IQ260116P00005500 | 2024-05-10 9:35AM EDT | 5.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IQ260116P00007000 | 2024-05-06 3:47PM EDT | 7.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IQ260116P00010000 | 2024-04-11 2:21PM EDT | 10.00 | 5.60 | 4.65 | 5.30 | 0.00 | - | 1 | 0 | 49.22% |
© 2024 Yahoo. All rights reserved.