UK Markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.34+0.78 (+0.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220121C000450002020-10-30 10:47AM EDT45.0087.420.000.000.00-200.00%
BIDU220121C000500002020-10-23 11:42AM EDT50.0083.350.000.000.00-400.00%
BIDU220121C000550002020-10-27 1:22PM EDT55.0080.540.000.000.00-100.00%
BIDU220121C000600002020-10-21 10:08AM EDT60.0076.500.000.000.00-700.00%
BIDU220121C000650002020-07-09 4:56PM EDT65.0043.000.000.000.00-1410.00%
BIDU220121C000700002020-10-27 9:59AM EDT70.0066.190.000.000.00-100.00%
BIDU220121C000750002020-09-23 3:07PM EDT75.0052.2961.5564.050.00-1750.00%
BIDU220121C000800002020-11-09 10:48AM EDT80.0069.090.000.000.00-200.00%
BIDU220121C000850002020-10-22 10:31AM EDT85.0052.350.000.000.00-100.00%
BIDU220121C000900002020-11-05 4:09PM EDT90.0060.250.000.000.00-600.00%
BIDU220121C000950002020-10-12 1:03PM EDT95.0042.110.000.000.00-300.00%
BIDU220121C001000002020-11-09 3:00PM EDT100.0052.870.000.000.00-4100.00%
BIDU220121C001050002020-11-04 11:18AM EDT105.0046.650.000.000.00-200.00%
BIDU220121C001100002020-10-28 11:14AM EDT110.0035.100.000.000.00-100.00%
BIDU220121C001150002020-11-09 1:33PM EDT115.0042.050.000.000.00-500.00%
BIDU220121C001200002020-11-09 2:52PM EDT120.0038.930.000.000.00-500.00%
BIDU220121C001250002020-11-05 3:25PM EDT125.0035.500.000.000.00-100.00%
BIDU220121C001300002020-11-06 3:28PM EDT130.0032.650.000.000.00-200.00%
BIDU220121C001350002020-11-05 1:09PM EDT135.0029.470.000.000.00-2200.00%
BIDU220121C001400002020-11-10 3:28PM EDT140.0025.470.000.000.00-500.00%
BIDU220121C001450002020-11-06 3:32PM EDT145.0024.760.000.000.00-1300.00%
BIDU220121C001500002020-11-10 12:30PM EDT150.0021.500.000.000.00-4500.00%
BIDU220121C001550002020-11-10 4:21PM EDT155.0019.600.000.000.00-100.00%
BIDU220121C001600002020-11-10 2:28PM EDT160.0017.810.000.000.00-1500.00%
BIDU220121C001650002020-11-04 12:44PM EDT165.0015.570.000.000.00-700.00%
BIDU220121C001700002020-11-10 2:20PM EDT170.0015.100.000.000.00-200.00%
BIDU220121C001750002020-11-05 2:09PM EDT175.0014.700.000.000.00-200.00%
BIDU220121C001800002020-11-10 2:36PM EDT180.0012.000.000.000.00-38000.00%
BIDU220121C001850002020-11-05 4:14PM EDT185.0012.060.000.000.00-300.00%
BIDU220121C001900002020-11-10 4:21PM EDT190.0010.110.000.000.00-100.78%
BIDU220121C001950002020-11-05 1:14PM EDT195.009.650.000.000.00-601.56%
BIDU220121C002000002020-11-10 3:35PM EDT200.008.340.000.000.00-3201.56%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220121P000450002020-11-05 11:35AM EDT45.000.720.000.000.00-3050.00%
BIDU220121P000500002020-07-31 10:02AM EDT50.001.400.532.430.00-1277103.39%
BIDU220121P000550002020-11-05 11:35AM EDT55.001.120.000.000.00-1025.00%
BIDU220121P000600002020-11-10 12:08PM EDT60.001.300.000.000.00-2025.00%
BIDU220121P000650002020-10-08 12:32PM EDT65.002.160.852.070.00-16183.74%
BIDU220121P000700002020-10-26 1:26PM EDT70.002.650.000.000.00-1025.00%
BIDU220121P000750002020-11-10 2:19PM EDT75.002.500.000.000.00-1025.00%
BIDU220121P000800002020-11-03 4:44PM EDT80.004.100.000.000.00-30025.00%
BIDU220121P000850002020-10-05 1:30PM EDT85.005.804.054.450.00-113783.87%
BIDU220121P000900002020-10-28 2:45PM EDT90.006.650.000.000.00-100025.00%
BIDU220121P000950002020-11-05 2:30PM EDT95.005.800.000.000.00-3012.50%
BIDU220121P001000002020-11-06 4:22PM EDT100.006.500.000.000.00-2012.50%
BIDU220121P001050002020-11-06 4:21PM EDT105.007.550.000.000.00-5012.50%
BIDU220121P001100002020-11-06 3:34PM EDT110.009.110.000.000.00-5012.50%
BIDU220121P001150002020-11-10 12:13PM EDT115.0011.340.000.000.00-16012.50%
BIDU220121P001200002020-11-05 2:32PM EDT120.0012.800.000.000.00-2012.50%
BIDU220121P001250002020-11-09 3:48PM EDT125.0015.300.000.000.00-31012.50%
BIDU220121P001300002020-11-10 3:07PM EDT130.0016.900.000.000.00-23012.50%
BIDU220121P001350002020-11-10 2:01PM EDT135.0019.200.000.000.00-106.25%
BIDU220121P001400002020-11-09 1:30PM EDT140.0021.000.000.000.00-5606.25%
BIDU220121P001450002020-11-06 2:12PM EDT145.0024.980.000.000.00-106.25%
BIDU220121P001500002020-11-05 1:07PM EDT150.0027.200.000.000.00-10006.25%
BIDU220121P001550002020-11-03 4:58PM EDT155.0035.550.000.000.00-206.25%
BIDU220121P001600002020-11-06 12:37PM EDT160.0034.000.000.000.00-103.13%
BIDU220121P001650002020-11-05 12:13PM EDT165.0037.020.000.000.00-103.13%
BIDU220121P001700002020-10-12 2:00PM EDT170.0050.080.000.000.00-103.13%
BIDU220121P001750002020-11-09 11:59AM EDT175.0042.150.000.000.00-3501.56%
BIDU220121P001800002020-11-10 1:45PM EDT180.0047.200.000.000.00-100.78%
BIDU220121P001900002020-08-26 1:14PM EDT190.0068.3768.9073.150.00-13124.40%
BIDU220121P002000002020-08-14 1:00PM EDT200.0086.7080.6085.000.00-261133.53%