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
63,673.13 +2,062.50 (+3.35%) 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:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510C00005000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 172 | 727 | 54.69% |
| IQ240517C00005000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | -0.03 | -8.57% | 4,188 | 6,819 | 71.88% |
| IQ240524C00005000 | 2024-05-02 3:15PM EDT | 2024-05-24 | 0.39 | 0.35 | 0.38 | 0.00 | - | 86 | 268 | 67.19% |
| IQ240531C00005000 | 2024-05-02 9:35AM EDT | 2024-05-31 | 0.49 | 0.37 | 1.16 | 0.00 | - | 5 | 269 | 130.86% |
| IQ240607C00005000 | 2024-04-26 3:23PM EDT | 2024-06-07 | 0.40 | 0.41 | 1.03 | 0.00 | - | 3 | 11 | 109.77% |
| IQ240621C00005000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.51 | 0.47 | 0.51 | +0.01 | +2.00% | 601 | 4,435 | 60.94% |
| IQ240816C00005000 | 2024-05-03 10:09AM EDT | 2024-08-16 | 0.70 | 0.68 | 0.83 | +0.03 | +4.48% | 22 | 1,279 | 66.60% |
| IQ240920C00005000 | 2024-05-02 1:15PM EDT | 2024-09-20 | 0.84 | 0.79 | 0.93 | 0.00 | - | 3 | 3,084 | 66.21% |
| IQ241220C00005000 | 2024-05-01 11:12AM EDT | 2024-12-20 | 1.06 | 1.03 | 1.30 | +0.11 | +11.58% | 1 | 1,300 | 71.29% |
| IQ250117C00005000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 1.18 | 1.05 | 1.16 | +0.03 | +2.61% | 4,985 | 12,604 | 63.57% |
| IQ251219C00005000 | 2024-04-29 3:59PM EDT | 2025-12-19 | 1.59 | 1.18 | 1.70 | 0.00 | - | 501 | 1,166 | 55.66% |
| IQ260116C00005000 | 2024-05-02 3:54PM EDT | 2026-01-16 | 1.66 | 1.25 | 2.49 | 0.00 | - | 116 | 305 | 72.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510P00005000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 72 | 435 | 52.34% |
| IQ240517P00005000 | 2024-05-03 11:56AM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | 0.00 | - | 3 | 2,651 | 70.70% |
| IQ240524P00005000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 0.23 | 0.26 | 0.45 | 0.00 | - | 70 | 3,041 | 81.64% |
| IQ240621P00005000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 0.36 | 0.37 | 0.39 | +0.02 | +5.88% | 84 | 699 | 57.03% |
| IQ240816P00005000 | 2024-05-02 1:50PM EDT | 2024-08-16 | 0.53 | 0.53 | 0.56 | 0.00 | - | 16 | 446 | 54.30% |
| IQ240920P00005000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 0.64 | 0.62 | 0.67 | +0.11 | +20.75% | 1 | 46 | 55.27% |
| IQ250117P00005000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 0.85 | 0.82 | 0.89 | 0.00 | - | 27 | 14,504 | 53.32% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 1.28 | 1.17 | 1.25 | 0.00 | - | 10 | 5,081 | 51.17% |
| IQ260116P00005000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 1.63 | 1.18 | 1.27 | 0.00 | - | 1 | 4 | 50.78% |
© 2024 Yahoo. All rights reserved.