UK markets open in 2 hours 43 minutes
NIKKEI 225
38,415.38 +9.72 (+0.03%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,293.30 -9.60 (-0.42%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,277.99 -2,728.68 (-5.35%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503C00004500 | 2024-04-30 3:48PM EDT | 2024-05-03 | 0.38 | 0.32 | 0.40 | -0.17 | -30.91% | 75 | 1,093 | 59.38% |
| IQ240510C00004500 | 2024-04-30 12:39PM EDT | 2024-05-10 | 0.38 | 0.17 | 0.46 | -0.17 | -30.91% | 900 | 981 | 79.69% |
| IQ240517C00004500 | 2024-04-30 11:39AM EDT | 2024-05-17 | 0.50 | 0.46 | 0.51 | -0.12 | -19.35% | 509 | 4,110 | 68.75% |
| IQ240524C00004500 | 2024-04-30 2:47PM EDT | 2024-05-24 | 0.52 | 0.51 | 0.98 | +0.12 | +30.00% | 15 | 89 | 116.02% |
| IQ240531C00004500 | 2024-04-29 10:11AM EDT | 2024-05-31 | 0.13 | 0.52 | 0.61 | 0.00 | - | 1 | 8 | 67.19% |
| IQ240621C00004500 | 2024-04-30 2:49PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.64 | -0.11 | -15.07% | 25 | 6,469 | 60.16% |
| IQ240816C00004500 | 2024-04-24 10:36AM EDT | 2024-08-16 | 0.78 | 0.78 | 0.84 | 0.00 | - | 36 | 1,987 | 61.33% |
| IQ240920C00004500 | 2024-04-19 10:45AM EDT | 2024-09-20 | 0.46 | 0.68 | 0.93 | 0.00 | - | 1 | 3,744 | 52.93% |
| IQ241220C00004500 | 2024-04-26 10:28AM EDT | 2024-12-20 | 1.19 | 0.88 | 1.26 | 0.00 | - | 4 | 4 | 59.77% |
| IQ250117C00004500 | 2024-04-19 3:47PM EDT | 2025-01-17 | 0.68 | 0.98 | 1.30 | 0.00 | - | 18 | 94 | 61.13% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 68.75% |
| IQ260116C00004500 | 2024-04-24 10:04AM EDT | 2026-01-16 | 1.70 | 1.49 | 1.97 | 0.00 | - | 10 | 734 | 65.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503P00004500 | 2024-04-29 10:16AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 295 | 59.38% |
| IQ240510P00004500 | 2024-04-30 12:06PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 5 | 265 | 53.13% |
| IQ240517P00004500 | 2024-04-30 11:49AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 3 | 5,036 | 67.19% |
| IQ240524P00004500 | 2024-04-26 9:36AM EDT | 2024-05-24 | 0.12 | 0.15 | 0.18 | 0.00 | - | 71 | 1,485 | 64.84% |
| IQ240531P00004500 | 2024-04-30 11:07AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.35 | -0.01 | -5.56% | 12 | 60 | 73.83% |
| IQ240621P00004500 | 2024-04-30 11:29AM EDT | 2024-06-21 | 0.24 | 0.24 | 0.26 | +0.03 | +14.29% | 10 | 3,127 | 57.03% |
| IQ240816P00004500 | 2024-04-30 11:14AM EDT | 2024-08-16 | 0.38 | 0.37 | 0.42 | +0.02 | +5.56% | 346 | 1,740 | 54.69% |
| IQ240920P00004500 | 2024-04-29 12:54PM EDT | 2024-09-20 | 0.44 | 0.44 | 0.50 | 0.00 | - | 1 | 1,730 | 54.30% |
| IQ250117P00004500 | 2024-04-24 9:40AM EDT | 2025-01-17 | 0.74 | 0.63 | 0.73 | 0.00 | - | 1 | 1,215 | 53.91% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.95 | 0.74 | 1.17 | 0.00 | - | 5 | 5 | 57.32% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 2026-01-16 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 55.86% |
© 2024 Yahoo. All rights reserved.