NasdaqGS - Nasdaq Real Time Price ? USD
iQIYI, Inc. (IQ)
At close: 4:00 PM EDT
After hours: 4:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240906C00001500 | 8/22/2024 3:38 PM | 1.5 | 1.10 | 0.50 | 0.68 | 0.00 | 0.00% | - | 5 | 50.00% |
| IQ240906C00002000 | 9/3/2024 6:25 PM | 2 | 0.12 | 0.10 | 0.19 | -0.05 | -29.41% | 88 | 594 | 109.38% |
| IQ240906C00002500 | 9/3/2024 2:38 PM | 2.5 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 91 | 627 | 118.75% |
| IQ240906C00003000 | 8/29/2024 6:08 PM | 3 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 66 | 764 | 206.25% |
| IQ240906C00003500 | 8/28/2024 4:22 PM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,039 | 237.50% |
| IQ240906C00004000 | 8/26/2024 1:30 PM | 4 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 560 | 287.50% |
| IQ240906C00004500 | 8/14/2024 1:35 PM | 4.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 8 | 362.50% |
| IQ240906C00005000 | 8/21/2024 4:10 PM | 5 | 0.02 | 0.00 | 0.27 | 0.00 | 0.00% | 211 | 302 | 709.38% |
| IQ240906C00005500 | 7/31/2024 2:14 PM | 5.5 | 0.02 | 0.00 | 0.27 | 0.00 | 0.00% | - | 100 | 753.13% |
| IQ240906C00006000 | 8/12/2024 3:41 PM | 6 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 101 | 681.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240906P00002000 | 9/3/2024 6:16 PM | 2 | 0.02 | 0.01 | 0.04 | 0.01 | 100.00% | 198 | 359 | 68.75% |
| IQ240906P00002500 | 8/30/2024 7:56 PM | 2.5 | 0.40 | 0.40 | 0.75 | 0.06 | 17.65% | 1 | 1,837 | 346.88% |
| IQ240906P00003000 | 8/30/2024 6:07 PM | 3 | 0.87 | 0.49 | 1.33 | 0.00 | 0.00% | 42 | 739 | 50.00% |
| IQ240906P00003500 | 8/27/2024 4:32 PM | 3.5 | 1.25 | 1.14 | 1.57 | 0.00 | 0.00% | 1 | 1 | 559.38% |
| IQ240906P00004000 | 8/13/2024 1:42 PM | 4 | 0.84 | 1.84 | 2.01 | 0.00 | 0.00% | - | 1 | 343.75% |
| IQ240906P00005000 | 7/31/2024 7:20 PM | 5 | 1.64 | 2.44 | 2.97 | 0.00 | 0.00% | - | 0 | 568.75% |
Related Tickers
HUYA HUYA Inc.
4.1100
-1.44%
PARA Paramount Global
10.42
-0.48%
ROKU Roku, Inc.
65.22
-3.76%
WBD Warner Bros. Discovery, Inc.
7.36
-6.12%
SIRI Sirius XM Holdings Inc.
3.1200
-5.17%
AMC AMC Entertainment Holdings, Inc.
4.6300
-3.94%
DIS The Walt Disney Company
89.13
-1.38%
NFLX Netflix, Inc.
675.32
-3.71%
CGX.TO Cineplex Inc.
10.83
-1.10%
CNK Cinemark Holdings, Inc.
27.25
-0.47%