iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240607C00004500 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 876 | 0.00% |
| IQ240614C00004500 | 2024-05-31 3:23PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| IQ240621C00004500 | 2024-05-31 3:40PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 6,565 | 0.00% |
| IQ240628C00004500 | 2024-05-23 1:16PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| IQ240719C00004500 | 2024-05-31 3:07PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 534 | 0.00% |
| IQ240816C00004500 | 2024-05-30 3:19PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IQ240920C00004500 | 2024-05-30 10:51AM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,000 | 4,061 | 0.00% |
| IQ241220C00004500 | 2024-04-26 10:28AM EDT | 2024-12-20 | 1.19 | 0.99 | 1.75 | 0.00 | - | 4 | 4 | 99.41% |
| IQ250117C00004500 | 2024-05-30 11:28AM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 78.71% |
| IQ260116C00004500 | 2024-05-20 12:01PM EDT | 2026-01-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 51 | 840 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240607P00004500 | 2024-05-31 2:51PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IQ240614P00004500 | 2024-05-31 3:29PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 5,949 | 6.25% |
| IQ240621P00004500 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 6,797 | 3.13% |
| IQ240628P00004500 | 2024-05-31 3:29PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5,160 | 3.13% |
| IQ240705P00004500 | 2024-05-31 3:57PM EDT | 2024-07-05 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7,802 | 7,800 | 3.13% |
| IQ240719P00004500 | 2024-05-30 3:42PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| IQ240816P00004500 | 2024-05-30 3:19PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IQ240920P00004500 | 2024-05-20 3:30PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| IQ241220P00004500 | 2024-05-30 10:20AM EDT | 2024-12-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 1.56% |
| IQ250117P00004500 | 2024-05-17 9:31AM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.95 | 0.97 | 1.20 | 0.00 | - | 5 | 5 | 51.37% |
| IQ260116P00004500 | 2024-05-21 1:11PM EDT | 2026-01-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.