Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260116C00050000 | 2024-05-28 3:00PM EDT | 50.00 | 55.90 | 51.00 | 55.50 | 0.00 | - | 1 | 38 | 62.63% |
| BIDU260116C00055000 | 2024-05-23 1:38PM EDT | 55.00 | 54.00 | 48.00 | 52.00 | 0.00 | - | 1 | 66 | 62.52% |
| BIDU260116C00060000 | 2024-05-29 11:34AM EDT | 60.00 | 47.00 | 43.50 | 48.00 | 0.00 | - | 4 | 97 | 58.35% |
| BIDU260116C00065000 | 2024-05-17 2:12PM EDT | 65.00 | 55.00 | 41.00 | 44.50 | 0.00 | - | 3 | 8 | 58.15% |
| BIDU260116C00070000 | 2024-05-24 2:16PM EDT | 70.00 | 42.00 | 36.50 | 41.00 | 0.00 | - | 3 | 75 | 54.60% |
| BIDU260116C00075000 | 2024-05-30 3:59PM EDT | 75.00 | 37.95 | 34.70 | 38.00 | 0.00 | - | 2 | 30 | 55.24% |
| BIDU260116C00080000 | 2024-05-31 3:29PM EDT | 80.00 | 32.19 | 30.60 | 35.00 | -2.31 | -6.70% | 9 | 200 | 52.50% |
| BIDU260116C00085000 | 2024-05-24 10:31AM EDT | 85.00 | 32.68 | 27.50 | 32.50 | 0.00 | - | 3 | 27 | 51.39% |
| BIDU260116C00090000 | 2024-05-30 11:27AM EDT | 90.00 | 28.60 | 26.85 | 29.50 | 0.00 | - | 3 | 137 | 52.15% |
| BIDU260116C00095000 | 2024-05-30 3:57PM EDT | 95.00 | 24.92 | 24.05 | 27.50 | -2.23 | -8.21% | 1 | 86 | 51.27% |
| BIDU260116C00100000 | 2024-05-31 3:01PM EDT | 100.00 | 22.70 | 22.45 | 23.00 | -1.25 | -5.22% | 120 | 444 | 49.33% |
| BIDU260116C00105000 | 2024-05-31 3:29PM EDT | 105.00 | 20.50 | 20.25 | 23.00 | -0.75 | -3.53% | 19 | 287 | 50.05% |
| BIDU260116C00110000 | 2024-05-31 10:14AM EDT | 110.00 | 18.75 | 18.70 | 20.50 | -0.85 | -4.34% | 2 | 371 | 50.98% |
| BIDU260116C00115000 | 2024-05-30 11:25AM EDT | 115.00 | 18.00 | 16.70 | 17.75 | 0.00 | - | 1 | 283 | 48.36% |
| BIDU260116C00120000 | 2024-05-31 12:21PM EDT | 120.00 | 15.54 | 15.25 | 16.80 | -0.87 | -5.30% | 2 | 104 | 49.16% |
| BIDU260116C00125000 | 2024-05-31 3:39PM EDT | 125.00 | 14.50 | 12.00 | 17.00 | -0.70 | -4.61% | 10 | 116 | 52.08% |
| BIDU260116C00130000 | 2024-05-31 3:39PM EDT | 130.00 | 13.02 | 13.00 | 15.50 | -1.08 | -7.66% | 7 | 236 | 51.36% |
| BIDU260116C00135000 | 2024-05-30 9:47AM EDT | 135.00 | 12.50 | 9.50 | 14.50 | 0.00 | - | 1 | 86 | 51.48% |
| BIDU260116C00140000 | 2024-05-22 9:42AM EDT | 140.00 | 14.02 | 10.60 | 13.50 | 0.00 | - | 3 | 556 | 51.44% |
| BIDU260116C00145000 | 2024-05-31 10:22AM EDT | 145.00 | 9.70 | 7.50 | 10.95 | -1.45 | -13.00% | 10 | 260 | 47.96% |
| BIDU260116C00150000 | 2024-05-31 3:29PM EDT | 150.00 | 9.00 | 8.00 | 10.45 | -0.80 | -8.16% | 16 | 318 | 48.63% |
| BIDU260116C00155000 | 2024-05-21 10:41AM EDT | 155.00 | 11.29 | 6.00 | 11.00 | 0.00 | - | 1 | 69 | 51.49% |
| BIDU260116C00160000 | 2024-05-29 9:30AM EDT | 160.00 | 7.45 | 7.50 | 10.00 | -0.80 | -9.70% | 10 | 53 | 50.87% |
| BIDU260116C00165000 | 2024-05-22 11:44AM EDT | 165.00 | 8.90 | 6.40 | 9.50 | 0.00 | - | 1 | 349 | 51.23% |
| BIDU260116C00170000 | 2024-05-23 9:40AM EDT | 170.00 | 7.50 | 6.20 | 6.70 | 0.00 | - | 1 | 88 | 45.98% |
| BIDU260116C00175000 | 2024-05-16 11:54AM EDT | 175.00 | 10.30 | 3.50 | 6.15 | 0.00 | - | 1 | 224 | 45.87% |
| BIDU260116C00180000 | 2024-05-30 3:15PM EDT | 180.00 | 5.62 | 3.00 | 5.65 | 0.00 | - | 5 | 165 | 45.78% |
| BIDU260116C00185000 | 2024-05-23 11:11AM EDT | 185.00 | 6.20 | 2.50 | 6.90 | 0.00 | - | 6 | 134 | 50.25% |
| BIDU260116C00190000 | 2024-05-29 3:28PM EDT | 190.00 | 5.00 | 4.40 | 4.85 | 0.00 | - | 5 | 45 | 45.84% |
| BIDU260116C00195000 | 2024-04-16 12:41PM EDT | 195.00 | 5.17 | 7.40 | 8.40 | 0.00 | - | 1 | 64 | 55.06% |
| BIDU260116C00200000 | 2024-05-31 1:19PM EDT | 200.00 | 4.10 | 3.80 | 4.15 | -0.10 | -2.38% | 29 | 439 | 45.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260116P00050000 | 2024-05-31 3:39PM EDT | 50.00 | 2.00 | 1.57 | 2.00 | +0.09 | +4.71% | 2 | 169 | 42.73% |
| BIDU260116P00055000 | 2024-05-31 11:59AM EDT | 55.00 | 2.61 | 1.86 | 2.96 | +0.16 | +6.53% | 5 | 554 | 42.63% |
| BIDU260116P00060000 | 2024-05-28 10:27AM EDT | 60.00 | 3.60 | 1.91 | 3.90 | 0.00 | - | 1 | 48 | 41.50% |
| BIDU260116P00065000 | 2024-05-21 1:50PM EDT | 65.00 | 3.40 | 3.90 | 7.00 | 0.00 | - | 1 | 260 | 47.06% |
| BIDU260116P00070000 | 2024-05-29 10:05AM EDT | 70.00 | 5.90 | 5.45 | 7.00 | 0.00 | - | 6 | 95 | 41.49% |
| BIDU260116P00075000 | 2024-05-31 9:54AM EDT | 75.00 | 7.30 | 5.00 | 10.00 | +0.10 | +1.39% | 8 | 515 | 44.35% |
| BIDU260116P00080000 | 2024-05-31 2:55PM EDT | 80.00 | 8.64 | 7.00 | 11.00 | -0.24 | -2.70% | 1 | 239 | 41.23% |
| BIDU260116P00085000 | 2024-05-31 11:06AM EDT | 85.00 | 11.60 | 9.10 | 13.50 | +0.50 | +4.50% | 11 | 363 | 41.46% |
| BIDU260116P00090000 | 2024-05-31 12:39PM EDT | 90.00 | 13.33 | 11.40 | 15.50 | +0.73 | +5.79% | 2 | 334 | 40.08% |
| BIDU260116P00095000 | 2024-05-31 3:55PM EDT | 95.00 | 15.60 | 15.50 | 17.25 | +0.50 | +3.31% | 2 | 347 | 37.83% |
| BIDU260116P00100000 | 2024-05-30 10:43AM EDT | 100.00 | 17.62 | 16.00 | 20.50 | 0.00 | - | 1 | 226 | 38.37% |
| BIDU260116P00105000 | 2024-05-31 10:16AM EDT | 105.00 | 21.00 | 18.75 | 22.10 | +1.05 | +5.26% | 1 | 178 | 35.15% |
| BIDU260116P00110000 | 2024-05-29 9:30AM EDT | 110.00 | 22.34 | 21.50 | 26.50 | 0.00 | - | 1 | 100 | 37.24% |
| BIDU260116P00115000 | 2024-05-28 10:48AM EDT | 115.00 | 25.88 | 24.50 | 29.50 | 0.00 | - | 4 | 150 | 36.16% |
| BIDU260116P00120000 | 2024-05-24 3:12PM EDT | 120.00 | 29.00 | 28.00 | 31.10 | 0.00 | - | 6 | 42 | 31.77% |
| BIDU260116P00125000 | 2024-05-16 10:53AM EDT | 125.00 | 28.25 | 31.50 | 36.50 | 0.00 | - | 1 | 74 | 35.02% |
| BIDU260116P00130000 | 2024-05-28 1:45PM EDT | 130.00 | 36.30 | 35.50 | 40.00 | 0.00 | - | 160 | 189 | 33.95% |
| BIDU260116P00135000 | 2024-05-24 11:48AM EDT | 135.00 | 39.92 | 39.00 | 44.00 | 0.00 | - | 2 | 137 | 33.67% |
| BIDU260116P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 39.35 | 43.00 | 48.00 | 0.00 | - | 6 | 18 | 33.09% |
| BIDU260116P00150000 | 2024-05-23 1:58PM EDT | 150.00 | 50.99 | 51.50 | 56.50 | 0.00 | - | 2 | 100 | 32.36% |
| BIDU260116P00155000 | 2024-05-21 10:41AM EDT | 155.00 | 52.40 | 56.00 | 61.00 | 0.00 | - | 1 | 10 | 32.32% |
| BIDU260116P00160000 | 2024-05-21 10:35AM EDT | 160.00 | 57.13 | 60.75 | 65.15 | 0.00 | - | 14 | 38 | 30.85% |
| BIDU260116P00170000 | 2024-05-30 3:51PM EDT | 170.00 | 71.00 | 70.50 | 75.50 | 0.00 | - | 24 | 34 | 34.57% |
| BIDU260116P00175000 | 2024-05-30 3:30PM EDT | 175.00 | 75.91 | 75.00 | 80.00 | 0.00 | - | 4 | 9 | 33.89% |
| BIDU260116P00180000 | 2024-05-02 1:10PM EDT | 180.00 | 70.11 | 80.00 | 85.00 | 0.00 | - | - | 0 | 34.99% |
| BIDU260116P00190000 | 2023-11-21 10:56AM EDT | 190.00 | 76.00 | 74.90 | 77.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIDU260116P00195000 | 2024-03-01 3:24PM EDT | 195.00 | 92.23 | 88.55 | 91.95 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU260116P00200000 | 2024-05-03 2:35PM EDT | 200.00 | 87.00 | 100.00 | 105.00 | 0.00 | - | 2 | 0 | 38.99% |
© 2024 Yahoo. All rights reserved.