NASDAQ:IQ - IQIYI Options Chain

Sign in or create an account to add this stock to your watchlist.
$21.80 -0.20 (-0.91 %)
(As of 02/18/2019 03:17 PM ET)
Previous Close$22.00
Today's Range$21.6750 - $22.1750
52-Week Range$14.35 - $46.23
Volume6.75 million shs
Average Volume8.67 million shs
Market Capitalization$15.78 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

IQIYI (NASDAQ:IQ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$30.00$0.070Call0161.29899 (+0.113501)0.046157
2/22/2019$29.00$0.000Call000
2/22/2019$28.50$0.000Call000
2/22/2019$28.00$0.035Call4000.946228 (+0.017123)0.032714
2/22/2019$27.50$0.035Call03 (+3)0.890529 (+0.001909)0.034425
2/22/2019$27.00$0.035Call030.833128 (+0.00224)0.036411
2/22/2019$26.50$0.050Call020.826965 (+0.018578)0.04999
2/22/2019$26.00$0.075Call13980.830696 (+0.034516)0.070583
2/22/2019$25.00$0.125Call383448 (+161)0.782743 (+0.00823)0.113786
2/22/2019$24.50$0.170Call2425 (+3)0.76782 (+0.027971)0.148665
2/22/2019$24.00$0.220Call178230 (+75)0.739577 (+0.006701)0.188175
2/22/2019$23.50$0.315Call128352 (-7)0.740332 (+0.000745)0.248796
2/22/2019$23.00$0.435Call363582 (+412)0.735813 (+0.020514)0.318455
2/22/2019$22.50$0.595Call1921,530 (+177)0.735529 (+0.011369)0.398794
2/22/2019$22.00$0.790Call4231,540 (+239)0.730552 (+0.013383)0.485331
2/22/2019$21.50$1.030Call1721,690 (+13)0.726328 (+0.010306)0.575728
2/22/2019$21.00$1.340Call357462 (-88)0.743743 (+0.018568)0.661788
2/22/2019$20.50$1.665Call371,414 (-43)0.735431 (-0.005101)0.744575
2/22/2019$20.00$2.055Call3152,055 (-518)0.754029 (-0.022116)0.810654
2/22/2019$19.50$2.445Call133950.726776 (-0.034185)0.877184
2/22/2019$19.00$2.930Call100357 (+101)0.816978 (-0.056593)0.898708
2/22/2019$18.50$3.350Call03670.731019 (-0.161204)0.953022
2/22/2019$18.00$3.875Call141710.910839 (-0.034139)0.94339
2/22/2019$17.50$4.150Call1131 (-3)01
2/22/2019$17.00$4.660Call519401
2/22/2019$16.50$5.550Call0220 (-2)1.67492 (+0.589593)0.906271
2/22/2019$16.00$5.675Call56501
2/22/2019$15.50$6.275Call0210.410345
2/22/2019$15.00$6.150Call03601
2/22/2019$14.50$7.200Call0101
2/22/2019$14.00$7.750Call0320.434375
2/22/2019$13.50$8.275Call00
2/22/2019$13.00$8.725Call00
2/22/2019$12.50$9.225Call00
2/22/2019$12.00$9.800Call0200.456667
2/22/2019$11.50$10.350Call002.34388 (+0.371262)0.983561
2/22/2019$11.00$10.775Call010.318421
2/22/2019$10.50$11.250Call00
2/22/2019$10.00$11.750Call00
2/22/2019$30.00$8.325Put001.47445-0.930118
2/22/2019$29.00$7.225Put0431.02929 (+0.307772)-0.975131
2/22/2019$28.50$6.625Put060
2/22/2019$28.00$6.200Put0200
2/22/2019$27.50$5.700Put0170
2/22/2019$27.00$5.075Put0100
2/22/2019$26.50$4.775Put000.91875 (+0.229687)-0.931996
2/22/2019$26.00$4.350Put000.989563-0.888768
2/22/2019$25.00$3.300Put0580.746328 (+0.002558)-0.899518
2/22/2019$24.50$2.880Put08 (+8)0.794547 (+0.073027)-0.845826
2/22/2019$24.00$2.430Put16 (+6)0.753057 (+0.023725)-0.807389
2/22/2019$23.50$2.000Put05 (+5)0.736562 (+0.016829)-0.756507
2/22/2019$23.00$1.630Put1,395117 (+28)0.731182 (+0.01435)-0.68273
2/22/2019$22.50$1.285Put018 (+9)0.731603 (+0.027048)-0.603268
2/22/2019$22.00$0.980Put1911,767 (+28)0.72379 (+0.006735)-0.515164
2/22/2019$21.50$0.730Put9951,164 (+202)0.725353 (+0.017673)-0.424592
2/22/2019$21.00$0.525Put110590 (+429)0.74212 (+0.029975)-0.336422
2/22/2019$20.50$0.365Put1251,116 (+246)0.737668 (+0.011025)-0.255966
2/22/2019$20.00$0.235Put1112,721 (+24)0.733577 (-0.012977)-0.183335
2/22/2019$19.50$0.155Put1325,470 (-39)0.757251 (-0.016092)-0.129149
2/22/2019$19.00$0.105Put75500.776077 (-0.001591)-0.090505
2/22/2019$18.50$0.065Put0261 (-212)0.801001 (-0.016857)-0.059024
2/22/2019$18.00$0.040Put21509 (-190)0.813577 (+0.010909)-0.038407
2/22/2019$17.50$0.140Put11351.19689 (+0.32923)-0.078662
2/22/2019$17.00$0.070Put3671.12359 (+0.025207)-0.045782
2/22/2019$16.50$0.000Put0110
2/22/2019$16.00$0.000Put0380
2/22/2019$15.50$0.000Put050
2/22/2019$15.00$0.100Put03051.69733 (+0.080791)-0.0428
2/22/2019$14.50$0.040Put0201.55861 (+0.081758)-0.02131
2/22/2019$14.00$0.000Put01270
2/22/2019$13.50$0.000Put0730
2/22/2019$13.00$0.000Put010
2/22/2019$12.50$0.000Put000
2/22/2019$12.00$0.000Put040
2/22/2019$11.50$0.000Put000
2/22/2019$11.00$0.000Put000
2/22/2019$10.50$0.000Put000
2/22/2019$10.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 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