iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503C00000500 | 2024-05-02 1:10PM EDT | 0.50 | 5.12 | 3.75 | 6.65 | +0.27 | +5.57% | 12 | 32 | 0.00% |
| IQ240503C00001000 | 2024-05-02 1:08PM EDT | 1.00 | 4.15 | 3.25 | 6.15 | -0.64 | -13.36% | 16 | 10 | 3,325.00% |
| IQ240503C00001500 | 2024-05-02 1:09PM EDT | 1.50 | 3.65 | 3.55 | 5.65 | -0.64 | -14.92% | 10 | 15 | 3,409.38% |
| IQ240503C00002000 | 2024-05-02 12:46PM EDT | 2.00 | 3.15 | 3.10 | 3.25 | +0.14 | +4.65% | 4 | 18 | 787.50% |
| IQ240503C00004000 | 2024-04-26 10:21AM EDT | 4.00 | 1.00 | 1.08 | 2.04 | 0.00 | - | 2 | 217 | 660.94% |
| IQ240503C00004500 | 2024-05-02 1:16PM EDT | 4.50 | 0.65 | 0.63 | 0.69 | +0.18 | +38.30% | 40 | 1,005 | 140.63% |
| IQ240503C00005000 | 2024-05-02 2:50PM EDT | 5.00 | 0.16 | 0.15 | 0.20 | +0.03 | +23.08% | 112 | 1,127 | 60.94% |
| IQ240503C00005500 | 2024-05-02 2:42PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 106 | 1,628 | 75.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503P00004000 | 2024-04-26 2:08PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8,051 | 617.19% |
| IQ240503P00004500 | 2024-05-01 1:01PM EDT | 4.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 295 | 134.38% |
| IQ240503P00005000 | 2024-05-02 11:20AM EDT | 5.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 38 | 40 | 53.13% |
| IQ240503P00005500 | 2024-05-02 2:11PM EDT | 5.50 | 0.30 | 0.30 | 0.47 | -0.25 | -45.45% | 15 | 15 | 81.25% |
© 2024 Yahoo. All rights reserved.