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 | 2024-04-24 2:38PM EDT | 50.00 | 55.70 | 54.50 | 59.40 | 0.00 | - | 1 | 11 | 63.98% |
| BIDU260116C00055000 | 2024-04-18 10:52AM EDT | 55.00 | 49.10 | 52.35 | 54.05 | 0.00 | - | 10 | 65 | 61.94% |
| BIDU260116C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 45.00 | 47.00 | 52.00 | 0.00 | - | 1 | 59 | 59.81% |
| BIDU260116C00065000 | 2024-04-26 12:56PM EDT | 65.00 | 46.00 | 43.50 | 47.65 | -4.50 | -8.91% | 1 | 3 | 56.82% |
| BIDU260116C00070000 | 2024-04-23 3:10PM EDT | 70.00 | 40.80 | 40.15 | 44.15 | 0.00 | - | 1 | 64 | 55.15% |
| BIDU260116C00075000 | 2024-04-25 1:08PM EDT | 75.00 | 38.50 | 37.05 | 41.15 | 0.00 | - | 2 | 25 | 54.21% |
| BIDU260116C00080000 | 2024-04-26 12:32PM EDT | 80.00 | 36.70 | 34.00 | 37.15 | +3.00 | +8.90% | 1 | 194 | 51.81% |
| BIDU260116C00085000 | 2024-04-22 1:14PM EDT | 85.00 | 31.50 | 32.85 | 35.30 | 0.00 | - | 1 | 23 | 53.84% |
| BIDU260116C00090000 | 2024-04-24 3:05PM EDT | 90.00 | 30.00 | 28.50 | 32.55 | 0.00 | - | 1 | 103 | 50.90% |
| BIDU260116C00095000 | 2024-04-25 12:09PM EDT | 95.00 | 30.05 | 27.95 | 30.10 | +2.25 | +8.09% | 2 | 49 | 52.12% |
| BIDU260116C00100000 | 2024-04-26 10:12AM EDT | 100.00 | 26.80 | 25.70 | 27.25 | +0.80 | +3.08% | 13 | 374 | 50.84% |
| BIDU260116C00105000 | 2024-04-22 11:48AM EDT | 105.00 | 25.00 | 23.35 | 26.45 | +2.05 | +8.93% | 1 | 251 | 51.27% |
| BIDU260116C00110000 | 2024-04-25 1:48PM EDT | 110.00 | 21.95 | 20.00 | 24.50 | 0.00 | - | 22 | 289 | 53.71% |
| BIDU260116C00115000 | 2024-04-24 12:01PM EDT | 115.00 | 19.62 | 18.00 | 22.50 | 0.00 | - | 30 | 224 | 52.79% |
| BIDU260116C00120000 | 2024-04-26 10:12AM EDT | 120.00 | 19.52 | 16.75 | 19.25 | +1.22 | +6.67% | 10 | 91 | 49.30% |
| BIDU260116C00125000 | 2024-04-18 12:15PM EDT | 125.00 | 15.30 | 16.75 | 18.65 | 0.00 | - | 1 | 89 | 50.68% |
| BIDU260116C00130000 | 2024-04-26 12:24PM EDT | 130.00 | 16.00 | 13.75 | 16.05 | +1.30 | +8.84% | 2 | 182 | 48.06% |
| BIDU260116C00135000 | 2024-04-17 3:35PM EDT | 135.00 | 12.50 | 13.45 | 15.55 | 0.00 | - | 1 | 66 | 49.27% |
| BIDU260116C00140000 | 2024-04-24 9:48AM EDT | 140.00 | 13.20 | 12.00 | 16.00 | 0.00 | - | 2 | 552 | 52.16% |
| BIDU260116C00145000 | 2024-04-23 3:39PM EDT | 145.00 | 13.43 | 10.00 | 12.50 | +2.03 | +17.81% | 2 | 240 | 47.24% |
| BIDU260116C00150000 | 2024-04-25 3:48PM EDT | 150.00 | 11.50 | 9.00 | 12.55 | +0.35 | +3.14% | 1 | 224 | 49.11% |
| BIDU260116C00155000 | 2024-04-17 11:53AM EDT | 155.00 | 8.82 | 9.15 | 10.65 | 0.00 | - | 2 | 67 | 46.94% |
| BIDU260116C00160000 | 2024-04-19 2:44PM EDT | 160.00 | 7.00 | 7.00 | 10.45 | 0.00 | - | 6 | 40 | 48.08% |
| BIDU260116C00165000 | 2024-04-02 9:30AM EDT | 165.00 | 12.00 | 6.60 | 9.10 | 0.00 | - | 1 | 348 | 46.70% |
| BIDU260116C00170000 | 2024-04-23 12:30PM EDT | 170.00 | 7.81 | 6.50 | 8.40 | 0.00 | - | 1 | 85 | 46.56% |
| BIDU260116C00175000 | 2024-04-24 11:09AM EDT | 175.00 | 7.10 | 5.05 | 7.80 | 0.00 | - | 1 | 222 | 46.53% |
| BIDU260116C00180000 | 2024-04-22 1:07PM EDT | 180.00 | 6.70 | 6.10 | 7.70 | 0.00 | - | 3 | 152 | 47.56% |
| BIDU260116C00185000 | 2024-04-26 9:31AM EDT | 185.00 | 7.00 | 4.35 | 6.75 | +0.83 | +13.45% | 6 | 128 | 46.51% |
| BIDU260116C00190000 | 2024-04-23 2:40PM EDT | 190.00 | 5.72 | 4.60 | 7.65 | 0.00 | - | 1 | 49 | 49.80% |
| BIDU260116C00195000 | 2024-04-16 12:41PM EDT | 195.00 | 5.17 | 3.00 | 5.75 | 0.00 | - | 1 | 64 | 46.22% |
| BIDU260116C00200000 | 2024-04-26 2:55PM EDT | 200.00 | 5.06 | 4.30 | 5.30 | -0.04 | -0.78% | 6 | 333 | 46.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260116P00050000 | 2024-04-17 3:40PM EDT | 50.00 | 2.80 | 1.64 | 2.40 | 0.00 | - | 3 | 37 | 45.20% |
| BIDU260116P00055000 | 2024-04-23 2:40PM EDT | 55.00 | 3.25 | 2.90 | 3.15 | 0.00 | - | 100 | 571 | 43.77% |
| BIDU260116P00060000 | 2024-04-16 11:26AM EDT | 60.00 | 4.73 | 3.60 | 4.05 | 0.00 | - | 1 | 47 | 42.48% |
| BIDU260116P00065000 | 2024-04-16 11:56AM EDT | 65.00 | 5.94 | 4.65 | 5.15 | 0.00 | - | 10 | 60 | 41.42% |
| BIDU260116P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 6.50 | 5.95 | 8.00 | 0.00 | - | 1 | 78 | 45.02% |
| BIDU260116P00075000 | 2024-04-26 2:11PM EDT | 75.00 | 7.60 | 6.65 | 10.00 | -0.40 | -5.00% | 3 | 243 | 45.04% |
| BIDU260116P00080000 | 2024-04-23 1:40PM EDT | 80.00 | 10.10 | 7.00 | 9.55 | 0.00 | - | 1 | 224 | 38.62% |
| BIDU260116P00085000 | 2024-04-26 3:55PM EDT | 85.00 | 11.20 | 8.50 | 11.45 | -1.50 | -11.81% | 1 | 68 | 37.88% |
| BIDU260116P00090000 | 2024-04-26 11:16AM EDT | 90.00 | 12.85 | 12.35 | 14.35 | -1.85 | -12.59% | 48 | 281 | 38.86% |
| BIDU260116P00095000 | 2024-04-26 2:00PM EDT | 95.00 | 15.50 | 15.20 | 18.00 | -0.55 | -3.43% | 3 | 210 | 40.83% |
| BIDU260116P00100000 | 2024-04-22 1:03PM EDT | 100.00 | 19.47 | 17.50 | 20.35 | 0.00 | - | 1 | 207 | 39.72% |
| BIDU260116P00105000 | 2024-04-25 2:18PM EDT | 105.00 | 20.85 | 18.10 | 21.95 | 0.00 | - | 62 | 298 | 36.86% |
| BIDU260116P00110000 | 2024-04-25 1:48PM EDT | 110.00 | 23.95 | 21.05 | 24.50 | 0.00 | - | 22 | 77 | 35.54% |
| BIDU260116P00115000 | 2024-04-23 3:16PM EDT | 115.00 | 27.50 | 24.10 | 26.95 | 0.00 | - | 3 | 119 | 33.72% |
| BIDU260116P00120000 | 2024-03-28 9:32AM EDT | 120.00 | 28.00 | 28.45 | 30.90 | 0.00 | - | 1 | 34 | 34.42% |
| BIDU260116P00125000 | 2024-04-17 10:14AM EDT | 125.00 | 36.75 | 30.50 | 35.45 | 0.00 | - | 1 | 73 | 36.03% |
| BIDU260116P00130000 | 2024-04-19 10:35AM EDT | 130.00 | 40.36 | 34.00 | 37.95 | 0.00 | - | 8 | 25 | 33.31% |
| BIDU260116P00135000 | 2024-04-22 3:20PM EDT | 135.00 | 42.57 | 38.85 | 42.15 | 0.00 | - | 6 | 142 | 33.71% |
| BIDU260116P00140000 | 2024-03-07 1:46PM EDT | 140.00 | 48.16 | 40.80 | 42.05 | 0.00 | - | 2 | 11 | 23.41% |
| BIDU260116P00150000 | 2024-04-18 10:54AM EDT | 150.00 | 56.09 | 50.00 | 53.40 | 0.00 | - | 6 | 100 | 30.23% |
| BIDU260116P00155000 | 2024-04-04 10:40AM EDT | 155.00 | 51.48 | 54.00 | 57.90 | 0.00 | - | 1 | 20 | 30.32% |
| BIDU260116P00160000 | 2024-04-17 10:22AM EDT | 160.00 | 66.02 | 58.50 | 62.65 | 0.00 | - | 13 | 40 | 30.95% |
| BIDU260116P00170000 | 2024-04-17 11:46AM EDT | 170.00 | 75.08 | 67.55 | 72.50 | 0.00 | - | 4 | 10 | 33.01% |
| BIDU260116P00175000 | 2024-03-06 1:51PM EDT | 175.00 | 76.11 | 68.75 | 70.80 | 0.00 | - | 8 | 30 | 0.00% |
| 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 | 2024-04-26 9:45AM EDT | 200.00 | 97.23 | 97.00 | 102.00 | +2.73 | +2.89% | 60 | 0 | 37.62% |
© 2024 Yahoo. All rights reserved.