Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,487.85 +1,622.07 (+2.62%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510C00004500 | 2024-05-02 1:20PM EDT | 2024-05-10 | 0.68 | 0.54 | 2.25 | 0.00 | - | 10 | 139 | 414.06% |
| IQ240517C00004500 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.66 | 0.62 | 0.69 | -0.02 | -2.94% | 37 | 3,648 | 72.66% |
| IQ240524C00004500 | 2024-05-03 1:58PM EDT | 2024-05-24 | 0.75 | 0.66 | 0.84 | +0.07 | +10.29% | 2 | 89 | 85.94% |
| IQ240531C00004500 | 2024-05-03 10:24AM EDT | 2024-05-31 | 0.72 | 0.47 | 0.89 | +0.59 | +453.85% | 10 | 8 | 57.81% |
| IQ240621C00004500 | 2024-05-03 10:49AM EDT | 2024-06-21 | 0.79 | 0.77 | 0.83 | -0.11 | -12.22% | 10 | 6,506 | 64.84% |
| IQ240816C00004500 | 2024-05-03 12:48PM EDT | 2024-08-16 | 0.98 | 0.94 | 1.12 | -0.07 | -6.67% | 70 | 1,987 | 68.95% |
| IQ240920C00004500 | 2024-04-19 10:45AM EDT | 2024-09-20 | 0.46 | 0.97 | 1.15 | 0.00 | - | 1 | 3,744 | 62.50% |
| IQ241220C00004500 | 2024-04-26 10:28AM EDT | 2024-12-20 | 1.19 | 0.97 | 1.35 | 0.00 | - | 4 | 4 | 55.66% |
| IQ250117C00004500 | 2024-05-02 10:03AM EDT | 2025-01-17 | 1.34 | 1.04 | 1.41 | 0.00 | - | 18 | 91 | 56.84% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 61.52% |
| IQ260116C00004500 | 2024-05-01 1:03PM EDT | 2026-01-16 | 1.84 | 1.33 | 2.25 | 0.00 | - | 105 | 839 | 61.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510P00004500 | 2024-05-03 10:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 266 | 71.88% |
| IQ240517P00004500 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 28 | 5,035 | 68.75% |
| IQ240524P00004500 | 2024-05-02 3:32PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.28 | 0.00 | - | 1 | 6,679 | 88.67% |
| IQ240531P00004500 | 2024-05-02 1:52PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 8,626 | 64.06% |
| IQ240621P00004500 | 2024-05-03 10:32AM EDT | 2024-06-21 | 0.17 | 0.17 | 0.19 | 0.00 | - | 10 | 3,417 | 58.20% |
| IQ240816P00004500 | 2024-05-02 2:39PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.34 | 0.00 | - | 34 | 2,071 | 55.86% |
| IQ240920P00004500 | 2024-05-02 3:17PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.44 | 0.00 | - | 5 | 1,725 | 57.03% |
| IQ250117P00004500 | 2024-04-24 9:40AM EDT | 2025-01-17 | 0.74 | 0.59 | 0.80 | 0.00 | - | 1 | 1,215 | 60.16% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.95 | 0.75 | 1.42 | 0.00 | - | 5 | 5 | 56.84% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 2026-01-16 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 59.08% |
© 2024 Yahoo. All rights reserved.