Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,247.59 -29.92 (-0.57%) Dow
38,291.63 -394.69 (-1.02%) Nasdaq
16,703.73 -31.29 (-0.19%) Bitcoin USD
69,142.88 +1,144.11 (+1.68%) CMC Crypto 200
1,486.80 +18.87 (+1.29%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:5.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240607C00005000 | 2024-06-03 11:05AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 327 | 839 | 81.25% |
| IQ240614C00005000 | 2024-06-03 10:50AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 72 | 623 | 62.50% |
| IQ240621C00005000 | 2024-06-03 10:10AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 12 | 10,624 | 59.38% |
| IQ240628C00005000 | 2024-06-03 11:55AM EDT | 2024-06-28 | 0.10 | 0.07 | 0.09 | -0.03 | -23.08% | 3 | 21 | 56.25% |
| IQ240705C00005000 | 2024-06-03 11:56AM EDT | 2024-07-05 | 0.12 | 0.08 | 0.11 | -0.09 | -42.86% | 1 | 3 | 53.91% |
| IQ240719C00005000 | 2024-06-03 11:28AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 10 | 3,983 | 54.69% |
| IQ240816C00005000 | 2024-06-03 11:53AM EDT | 2024-08-16 | 0.25 | 0.22 | 0.25 | -0.05 | -16.67% | 1 | 1,511 | 55.86% |
| IQ240920C00005000 | 2024-06-03 10:44AM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | -0.08 | -18.60% | 6 | 3,114 | 58.01% |
| IQ241220C00005000 | 2024-06-03 10:27AM EDT | 2024-12-20 | 0.60 | 0.55 | 0.59 | -0.10 | -14.29% | 5 | 10,207 | 60.35% |
| IQ250117C00005000 | 2024-06-03 12:03PM EDT | 2025-01-17 | 0.66 | 0.61 | 0.65 | -0.10 | -13.16% | 10,028 | 17,427 | 60.74% |
| IQ251219C00005000 | 2024-05-21 3:51PM EDT | 2025-12-19 | 1.58 | 0.97 | 1.18 | 0.00 | - | 4 | 1,168 | 59.18% |
| IQ260116C00005000 | 2024-05-31 10:06AM EDT | 2026-01-16 | 1.52 | 1.13 | 1.22 | 0.00 | - | 2 | 427 | 62.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240607P00005000 | 2024-06-03 10:28AM EDT | 2024-06-07 | 0.53 | 0.54 | 0.66 | +0.13 | +32.50% | 1 | 10,608 | 68.75% |
| IQ240614P00005000 | 2024-05-24 12:52PM EDT | 2024-06-14 | 0.35 | 0.57 | 0.61 | 0.00 | - | 3 | 5,652 | 53.13% |
| IQ240621P00005000 | 2024-05-31 12:59PM EDT | 2024-06-21 | 0.45 | 0.58 | 0.63 | 0.00 | - | 5 | 6,947 | 51.56% |
| IQ240628P00005000 | 2024-05-17 11:07AM EDT | 2024-06-28 | 0.18 | 0.60 | 0.65 | 0.00 | - | 44 | 68 | 50.78% |
| IQ240719P00005000 | 2024-05-31 1:17PM EDT | 2024-07-19 | 0.54 | 0.66 | 0.70 | 0.00 | - | 34 | 1,425 | 48.05% |
| IQ240816P00005000 | 2024-05-31 11:38AM EDT | 2024-08-16 | 0.63 | 0.73 | 0.75 | 0.00 | - | 1 | 464 | 45.31% |
| IQ240920P00005000 | 2024-05-23 11:30AM EDT | 2024-09-20 | 0.67 | 0.81 | 0.85 | 0.00 | - | 22 | 600 | 48.83% |
| IQ241220P00005000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 0.78 | 0.76 | 1.14 | 0.00 | - | - | 486 | 58.79% |
| IQ250117P00005000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 0.74 | 1.01 | 1.25 | 0.00 | - | 2 | 14,503 | 54.30% |
| IQ251219P00005000 | 2024-06-03 12:25PM EDT | 2025-12-19 | 1.38 | 1.35 | 1.52 | +0.10 | +7.81% | 20 | 5,081 | 52.44% |
| IQ260116P00005000 | 2024-05-17 9:56AM EDT | 2026-01-16 | 1.13 | 1.36 | 1.43 | 0.00 | - | 3 | 7 | 47.17% |
© 2024 Yahoo. All rights reserved.