NASDAQ:IQ - IQIYI Options Chain

Sign in or create an account to add this stock to your watchlist.
$17.70 -0.60 (-3.28 %)
(As of 12/16/2018 02:56 AM ET)
Previous Close$17.70
Today's Range$17.53 - $18.11
52-Week Range$15.30 - $46.23
Volume7.09 million shs
Average Volume6.85 million shs
Market Capitalization$12.95 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

IQIYI (NASDAQ:IQ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$65.00$0.025Call01,4803.38115 (+0.212303)0.011269
12/21/2018$60.00$0.025Call08063.13288 (+0.193577)0.009967
12/21/2018$55.00$0.025Call02,7632.98581 (+0.193826)0.011673
12/21/2018$50.00$0.025Call01,5012.76014 (+0.164376)0.012077
12/21/2018$47.50$0.025Call01022.61206 (+0.164071)0.011532
12/21/2018$45.00$0.025Call03,1072.5017 (+0.151565)0.012438
12/21/2018$42.50$0.025Call01402.3562 (+0.149602)0.012539
12/21/2018$40.00$0.025Call03,692 (-1)2.22669 (+0.12878)0.01368
12/21/2018$37.50$0.025Call52,8352.06111 (+0.132954)0.01399
12/21/2018$35.00$0.025Call76,607 (-5)1.89479 (+0.123587)0.014995
12/21/2018$32.50$0.025Call01,9021.71281 (+0.113359)0.016302
12/21/2018$30.00$0.025Call211,4421.51191 (+0.102112)0.018086
12/21/2018$29.00$0.050Call001.58155 (-0.082418)0.03231
12/21/2018$28.50$0.100Call001.735430.055406
12/21/2018$28.00$0.100Call001.67936 (+0.043968)0.056478
12/21/2018$27.50$0.025Call02,7831.29445 (+0.096518)0.02129
12/21/2018$27.00$0.100Call011.56810.059627
12/21/2018$26.50$0.050Call0121.35236 (+0.096915)0.040269
12/21/2018$26.00$0.050Call0631.2731 (+0.090548)0.03858
12/21/2018$25.50$0.100Call071.38906 (+0.171819)0.065651
12/21/2018$25.00$0.025Call24,808 (-1)1.03289 (+0.075517)0.024902
12/21/2018$24.50$0.100Call021.260240.070935
12/21/2018$24.00$0.100Call02401.19255 (+0.088531)0.074124
12/21/2018$23.50$0.100Call06871.12243 (+0.029096)0.077792
12/21/2018$23.00$0.100Call08861.04963 (+0.080873)0.082065
12/21/2018$22.50$0.025Call6318,458 (-33)0.73681 (+0.059408)0.033129
12/21/2018$22.00$0.025Call0876 (+41)0.670977 (+0.055902)0.035861
12/21/2018$21.50$0.050Call5436 (-17)0.690155 (-0.001872)0.063876
12/21/2018$21.00$0.075Call201,473 (-389)0.672841 (+0.011854)0.091991
12/21/2018$20.50$0.075Call1927720.584672 (-0.02856)0.10301
12/21/2018$20.00$0.125Call1275,326 (+65)0.576472 (-0.035968)0.159997
12/21/2018$19.50$0.225Call1701,596 (+132)0.588424 (-0.013989)0.247653
12/21/2018$19.00$0.325Call3381,254 (+229)0.554318 (-0.046386)0.339976
12/21/2018$18.50$0.525Call185927 (+23)0.568219 (-0.051349)0.466771
12/21/2018$18.00$0.800Call10388 (-1)0.593117 (-0.018443)0.593186
12/21/2018$17.50$1.125Call1364 (-12)0.609203 (-0.062629)0.706856
12/21/2018$17.00$1.500Call0350.623054 (-0.099511)0.801896
12/21/2018$16.50$1.925Call0300.650649 (-0.048642)0.86999
12/21/2018$16.00$2.400Call080.731415 (-0.008329)0.90276
12/21/2018$15.50$2.900Call050.857668 (-0.054374)0.915249
12/21/2018$15.00$3.300Call02750.000128 (-0.760045)1
12/21/2018$14.50$3.800Call00
12/21/2018$14.00$4.350Call001.06328 (+0.092656)0.962644
12/21/2018$13.00$5.400Call001.51787 (+0.32585)0.949025
12/21/2018$12.50$5.800Call481500.118115
12/21/2018$10.00$8.350Call0432.14736 (+0.189607)0.980342
12/21/2018$7.50$10.800Call06 (-22)0.223569
12/21/2018$65.00$46.800Put004.02088-0.969862
12/21/2018$60.00$41.800Put003.81511 (+0.409819)-0.968388
12/21/2018$55.00$36.800Put003.58074 (+0.872016)-0.967253
12/21/2018$50.00$31.650Put020-0.226667
12/21/2018$47.50$29.250Put002.96167 (-0.079057)-0.978685
12/21/2018$45.00$26.800Put02253.05009 (+0.785885)-0.963381
12/21/2018$42.50$24.300Put002.90015 (+0.12976)-0.961969
12/21/2018$40.00$21.750Put0262.49013 (-0.127641)-0.976232
12/21/2018$37.50$19.250Put002.31445 (-0.150507)-0.974937
12/21/2018$35.00$16.700Put13070.3-1
12/21/2018$32.50$14.250Put02071.925 (+0.42074)-0.971225
12/21/2018$30.00$11.700Put102,766 (-6)0-0.671762
12/21/2018$29.00$10.750Put001.62262 (-0.09222)-0.966355
12/21/2018$28.50$10.300Put001.75524-0.944045
12/21/2018$28.00$9.750Put001.5225-0.965069
12/21/2018$27.50$9.200Put151,266 (-71)0-0.69641
12/21/2018$27.00$8.750Put001.42637 (+0.064287)-0.962869
12/21/2018$26.50$8.250Put001.37216 (-0.077055)-0.96186
12/21/2018$26.00$7.750Put01 (-15)1.3125 (+0.315373)-0.960367
12/21/2018$25.50$7.200Put000-0.908714
12/21/2018$25.00$6.700Put38,132 (-363)0-0.717143
12/21/2018$24.50$6.200Put010-0.757955
12/21/2018$24.00$5.700Put0440-0.732747
12/21/2018$23.50$5.200Put000-0.862155
12/21/2018$23.00$4.700Put07,1010-0.734331
12/21/2018$22.50$4.200Put4220,607 (-25)0-0.734965
12/21/2018$22.00$3.700Put0500.495714 (-0.060919)-0.996927
12/21/2018$21.50$3.200Put0150.3-1
12/21/2018$21.00$2.725Put0550.545714 (+0.014081)-0.954005
12/21/2018$20.50$2.275Put01550.591915 (-0.008799)-0.895391
12/21/2018$20.00$1.825Put3411,923 (-68)0.583173 (-0.046533)-0.839575
12/21/2018$19.50$1.425Put2614 (+94)0.598673 (-0.015145)-0.751964
12/21/2018$19.00$1.050Put211,521 (-40)0.583214 (-0.033862)-0.651918
12/21/2018$18.50$0.750Put331,095 (+17)0.593359 (-0.019141)-0.530373
12/21/2018$18.00$0.500Put43374 (+60)0.592589 (-0.029174)-0.407084
12/21/2018$17.50$0.300Put452,570 (+21)0.584832 (-0.048853)-0.287105
12/21/2018$17.00$0.225Put1128 (+25)0.666678 (-0.022564)-0.209575
12/21/2018$16.50$0.125Put013 (+10)0.663876 (-0.020686)-0.132178
12/21/2018$16.00$0.075Put090.685428 (-0.08476)-0.083637
12/21/2018$15.50$0.050Put430.738553 (+0.022547)-0.055408
12/21/2018$15.00$0.050Put21,2570.848355 (-0.056843)-0.048573
12/21/2018$14.50$0.100Put001.1293-0.06818
12/21/2018$14.00$0.100Put001.26854 (-0.006111)-0.061697
12/21/2018$13.00$0.100Put001.54766 (+0.070696)-0.051482
12/21/2018$12.50$0.100Put06071.68625-0.047495
12/21/2018$10.00$0.025Put01931.95508 (+0.094678)-0.011989
12/21/2018$7.50$0.025Put0252.8 (-0.13643)-0.008174
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel