NasdaqGS - Delayed Quote USD

iQIYI, Inc. (IQ)

4.0900 -0.1100 (-2.62%)
At close: April 19 at 4:00 PM EDT
4.0600 -0.03 (-0.73%)
After hours: April 19 at 7:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IQ240426C00000500 4/19/2024 6:43 PM 0.5 3.90 3.05 4.45 -0.03 -0.76% 2 17 1,450.00%
IQ240426C00001000 4/16/2024 5:18 PM 1 3.89 2.93 3.95 0.00 0.00% 3 15 1,287.50%
IQ240426C00001500 4/17/2024 6:11 PM 1.5 2.71 2.33 2.85 0.00 0.00% 3 10 50.00%
IQ240426C00002000 4/16/2024 5:23 PM 2 2.12 1.83 2.35 0.00 0.00% 3 4 50.00%
IQ240426C00003000 3/28/2024 4:54 PM 3 1.26 0.91 1.46 0.00 0.00% 1 0 228.13%
IQ240426C00004000 4/19/2024 2:09 PM 4 0.16 0.14 0.18 -0.08 -33.33% 18 40 57.81%
IQ240426C00004500 4/18/2024 7:35 PM 4.5 0.03 0.01 0.03 0.01 50.00% 2 293 57.81%
IQ240426C00005000 4/16/2024 1:37 PM 5 0.03 0.00 0.00 0.00 0.00% 50 261 50.00%
IQ240426C00005500 4/8/2024 1:30 PM 5.5 0.05 0.00 1.00 0.00 0.00% - 10 407.81%
IQ240426C00006000 4/4/2024 6:33 PM 6 0.01 0.00 1.00 0.00 0.00% 55 34 452.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IQ240426P00004000 4/19/2024 7:50 PM 4 0.10 0.05 0.08 0.07 233.33% 8 542 53.13%
IQ240426P00004500 4/16/2024 4:09 PM 4.5 0.38 0.19 0.56 0.00 0.00% 8 2,005 132.03%
IQ240426P00005000 4/4/2024 6:44 PM 5 0.73 0.69 1.43 0.00 0.00% 4 3 189.06%

Related Tickers

HUYA HUYA Inc.
4.4100
-2.22%
 
ROKU Roku, Inc.
56.90
-3.05%
 
SIRI Sirius XM Holdings Inc.
3.0900
+0.98%
 
PARA Paramount Global
12.44
+13.40%
 
WBD Warner Bros. Discovery, Inc.
8.40
+1.08%
 
LYV Live Nation Entertainment, Inc.
89.96
+0.36%
 
IMAX IMAX Corporation
17.13
+0.12%
 
MANU Manchester United plc
15.10
+1.48%
 
CNK Cinemark Holdings, Inc.
18.22
+0.55%
 
TKO TKO Group Holdings, Inc.
95.52
-0.28%