iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240531C00005000 | 2024-05-28 3:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| IQ240607C00005000 | 2024-05-28 3:45PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| IQ240614C00005000 | 2024-05-28 1:56PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IQ240621C00005000 | 2024-05-28 2:41PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IQ240628C00005000 | 2024-05-28 3:43PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IQ240719C00005000 | 2024-05-28 3:39PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| IQ240816C00005000 | 2024-05-28 2:40PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| IQ240920C00005000 | 2024-05-28 2:33PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IQ241220C00005000 | 2024-05-28 3:48PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IQ250117C00005000 | 2024-05-28 12:45PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IQ251219C00005000 | 2024-05-21 3:51PM EDT | 2025-12-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IQ260116C00005000 | 2024-05-24 2:30PM EDT | 2026-01-16 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240531P00005000 | 2024-05-28 3:13PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ240607P00005000 | 2024-05-22 10:45AM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IQ240614P00005000 | 2024-05-24 12:52PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IQ240621P00005000 | 2024-05-28 10:05AM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 0.00% |
| IQ240628P00005000 | 2024-05-17 11:07AM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| IQ240719P00005000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IQ240816P00005000 | 2024-05-22 12:33PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IQ240920P00005000 | 2024-05-23 11:30AM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IQ241220P00005000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IQ250117P00005000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 1.28 | 1.24 | 1.32 | 0.00 | - | 10 | 5,081 | 49.61% |
| IQ260116P00005000 | 2024-05-17 9:56AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.