Log in

IQIYI Options Chain and Prices (NASDAQ:IQ)

$24.10
-0.62 (-2.51 %)
(As of 02/21/2020 04:00 PM ET)
Today's Range
$23.88
Now: $24.10
$24.70
50-Day Range
$21.89
MA: $24.08
$27.18
52-Week Range
$15.12
Now: $24.10
$29.18
Volume5.62 million shs
Average Volume8.49 million shs
Market Capitalization$17.48 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.91

Options Chain

IQIYI (NASDAQ:IQ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$34.00$0.055Call91211.29902 (+0.006863)0.034226
2/28/2020$33.50$0.050Call0581.24443 (+0.133085)0.034097
2/28/2020$33.00$0.070Call016 (+6)1.25993 (+0.22604)0.043361
2/28/2020$32.50$0.085Call0171 (+2)1.25619 (+0.177983)0.051466
2/28/2020$32.00$0.060Call029 (+1)1.12911 (+0.074538)0.041477
2/28/2020$31.00$0.140Call10289 (-1)1.22326 (+0.218406)0.080697
2/28/2020$30.00$0.125Call2,6902,902 (+1)1.07419 (+0.113298)0.081298
2/28/2020$29.50$0.110Call01270.982617 (+0.039094)0.078347
2/28/2020$29.00$0.150Call54166 (+34)0.992661 (+0.113976)0.10094
2/28/2020$28.50$0.180Call51150.971575 (+0.093229)0.119477
2/28/2020$28.00$0.195Call470723 (+2)0.92025 (+0.051162)0.133132
2/28/2020$27.50$0.230Call83361 (+4)0.88873 (+0.037353)0.156446
2/28/2020$27.00$0.300Call2,6996,926 (+47)0.88588 (+0.060783)0.194
2/28/2020$26.50$0.375Call104677 (+60)0.870515 (+0.041725)0.234048
2/28/2020$26.00$0.445Call1961,497 (+144)0.834201 (+0.006022)0.275114
2/28/2020$25.50$0.570Call72744 (+234)0.828095 (+0.009505)0.332382
2/28/2020$25.00$0.745Call5273,840 (+2912)0.838892 (+0.019492)0.399043
2/28/2020$24.50$0.935Call194898 (+697)0.835972 (+0.010541)0.467078
2/28/2020$24.00$1.165Call77422 (+240)0.837359 (+0.033055)0.538051
2/28/2020$23.50$1.455Call11123 (+5)0.857736 (+0.018668)0.607683
2/28/2020$23.00$1.720Call31313 (+13)0.83001 (+0.023737)0.679253
2/28/2020$22.50$2.060Call5128 (+13)0.833834 (-0.031213)0.743554
2/28/2020$22.00$2.460Call648 (-6)0.867301 (-0.005512)0.794104
2/28/2020$21.50$2.855Call8690.869513 (+0.011894)0.843724
2/28/2020$21.00$3.300Call0590.909067 (+0.026636)0.87661
2/28/2020$20.50$3.750Call360.936646 (+0.109054)0.905517
2/28/2020$20.00$4.325Call112391.17259 (+0.699903)0.890795
2/28/2020$19.50$4.650Call01 (+1)0.888995 (+0.067808)0.962748
2/28/2020$19.00$5.200Call011.13776 (+0.542712)0.943981
2/28/2020$18.50$5.650Call036 (+26)1.07089 (+0.41244)0.968457
2/28/2020$18.00$6.150Call011.16428 (+0.440812)0.970745
2/28/2020$17.50$6.650Call001.2596 (+0.469275)0.972753
2/28/2020$17.00$7.675Call052.50429 (+0.812172)0.881057
2/28/2020$16.00$8.125Call001.38458 (-0.5979)0.987232
2/28/2020$15.00$9.125Call001.60009 (-0.171415)0.987824
2/28/2020$34.00$9.950Put001.30703 (+0.298991)-0.967439
2/28/2020$33.50$9.400Put000
2/28/2020$33.00$8.900Put000
2/28/2020$32.50$8.425Put021.05 (+0.164062)-0.977977
2/28/2020$32.00$7.925Put001 (-0.01637)-0.977637
2/28/2020$31.00$6.950Put0541.01721 (-0.018597)-0.960072
2/28/2020$30.00$6.050Put091.13375 (+0.260492)-0.908263
2/28/2020$29.50$5.575Put01401.10396 (+0.036086)-0.894355
2/28/2020$29.00$5.125Put0231.11288 (+0.114571)-0.870639
2/28/2020$28.50$4.425Put0140.6615 (-0.282254)-0.966901
2/28/2020$28.00$4.100Put0370.935915 (+0.02177)-0.864941
2/28/2020$27.50$3.525Put2234 (+1)0.745257 (-0.087737)-0.890598
2/28/2020$27.00$3.100Put1286 (+31)0.779046 (-0.064164)-0.843801
2/28/2020$26.50$2.755Put1374 (+8)0.855014 (+0.031343)-0.772121
2/28/2020$26.00$2.355Put15119 (+13)0.844565 (+0.018542)-0.723098
2/28/2020$25.50$1.970Put30590 (+21)0.826596 (+0.016087)-0.667826
2/28/2020$25.00$1.650Put48482 (+42)0.846399 (+0.040297)-0.600867
2/28/2020$24.50$1.315Put46245 (+24)0.818556 (-0.001938)-0.534329
2/28/2020$24.00$1.030Put229766 (+465)0.81644 (+0.013855)-0.462449
2/28/2020$23.50$0.805Put6999 (+14)0.815952 (-0.009281)-0.389198
2/28/2020$23.00$0.630Put80201 (+12)0.844565 (+0.034167)-0.321966
2/28/2020$22.50$0.485Put36290.854721 (-0.014192)-0.260829
2/28/2020$22.00$0.355Put331050.871399 (-0.008112)-0.204585
2/28/2020$21.50$0.270Put24281 (+1)0.888913 (-0.005383)-0.161007
2/28/2020$21.00$0.185Put234870.903904 (-0.000597)-0.118627
2/28/2020$20.50$0.135Put12560.914 (-0.026629)-0.08927
2/28/2020$20.00$0.095Put20223 (+8)0.941404 (-0.046055)-0.064602
2/28/2020$19.50$0.065Put0310.954198 (-0.014968)-0.046546
2/28/2020$19.00$0.045Put060.978904 (-0.033556)-0.032697
2/28/2020$18.50$0.025Put09070.971616 (-0.030344)-0.020029
2/28/2020$18.00$0.060Put01251.22102 (+0.104405)-0.033954
2/28/2020$17.50$0.090Put041.42856 (+0.295058)-0.042191
2/28/2020$17.00$0.055Put0351.40905 (+0.187514)-0.027701
2/28/2020$16.00$0.085Put001.73861-0.033376
2/28/2020$15.00$0.050Put001.81562 (+0.229685)-0.020588
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 by MarketBeat.com Staff

Featured Article: Balance Sheet

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