iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503C00005000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 164 | 1,148 | 12.50% |
| IQ240510C00005000 | 2024-04-30 1:22PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 536 | 6.25% |
| IQ240517C00005000 | 2024-04-30 1:33PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,058 | 6,626 | 6.25% |
| IQ240524C00005000 | 2024-04-30 12:14PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 24 | 253 | 6.25% |
| IQ240531C00005000 | 2024-04-30 1:40PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 3.13% |
| IQ240607C00005000 | 2024-04-26 3:23PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| IQ240621C00005000 | 2024-04-30 1:24PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 4,439 | 3.13% |
| IQ240816C00005000 | 2024-04-29 2:46PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 1,318 | 1.56% |
| IQ240920C00005000 | 2024-04-30 3:57PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 40 | 3,084 | 1.56% |
| IQ241220C00005000 | 2024-04-29 9:49AM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,300 | 1.56% |
| IQ250117C00005000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 12,601 | 1.56% |
| IQ251219C00005000 | 2024-04-29 3:59PM EDT | 2025-12-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 501 | 1,166 | 0.78% |
| IQ260116C00005000 | 2024-04-26 12:04PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503P00005000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| IQ240510P00005000 | 2024-04-29 2:16PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 472 | 434 | 0.00% |
| IQ240517P00005000 | 2024-04-29 11:16AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,146 | 2,541 | 0.00% |
| IQ240524P00005000 | 2024-04-30 10:04AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,000 | 3,021 | 0.00% |
| IQ240621P00005000 | 2024-04-30 3:28PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 0.00% |
| IQ240816P00005000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| IQ240920P00005000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| IQ250117P00005000 | 2024-04-30 10:11AM EDT | 2025-01-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 14,502 | 0.00% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 5,081 | 0.00% |
| IQ260116P00005000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.