UK Markets open in 2 hrs 32 mins

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.47-0.87 (-0.69%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220617C000700002021-12-03 3:26PM EDT70.0068.9077.7582.450.00-115559.03%
BIDU220617C000800002021-11-10 8:00AM EDT80.0076.1569.0073.550.00--2491.31%
BIDU220617C000900002021-12-28 12:49PM EDT90.0053.0855.8558.250.00-214370.73%
BIDU220617C000950002021-12-31 4:05PM EDT95.0058.9050.7552.950.00-3462338.70%
BIDU220617C001000002022-01-03 12:11PM EDT100.0052.5047.0548.850.00-1102321.78%
BIDU220617C001050002022-01-04 10:58AM EDT105.0044.9142.6544.150.00-524298.68%
BIDU220617C001100002022-01-04 3:37PM EDT110.0040.0537.9040.750.00-137280.69%
BIDU220617C001150002021-11-10 12:07PM EDT115.0054.4539.5541.800.00-127312.41%
BIDU220617C001200002022-01-05 2:08PM EDT120.0032.7530.6032.20-0.25-0.76%237246.90%
BIDU220617C001250002022-01-03 2:51PM EDT125.0032.0027.3029.400.00-149237.54%
BIDU220617C001300002022-01-05 4:59PM EDT130.0024.8023.1525.100.00-12393217.65%
BIDU220617C001350002022-01-04 1:32PM EDT135.0021.6020.9522.100.00-4117210.65%
BIDU220617C001400002022-01-05 4:56PM EDT140.0019.0917.8019.20-0.41-2.10%18337199.21%
BIDU220617C001450002022-01-05 11:10AM EDT145.0019.0015.6516.65+1.56+8.94%1726192.26%
BIDU220617C001500002022-01-05 4:57PM EDT150.0014.3013.4514.35-1.10-7.14%1134,621185.01%
BIDU220617C001550002022-01-04 4:43PM EDT155.0013.3011.1012.350.00-17873177.15%
BIDU220617C001600002022-01-05 4:09PM EDT160.0010.439.7010.55-0.92-8.11%41,170172.94%
BIDU220617C001650002022-01-05 2:07PM EDT165.009.608.259.00-1.25-11.52%3391,086168.38%
BIDU220617C001700002022-01-05 11:20AM EDT170.008.807.207.70+0.73+9.05%21,477165.65%
BIDU220617C001750002022-01-05 1:50PM EDT175.007.306.106.50-1.10-13.10%63,304161.96%
BIDU220617C001800002022-01-05 4:41PM EDT180.005.455.205.55-0.20-3.54%355,552159.42%
BIDU220617C001850002022-01-05 4:09PM EDT185.004.804.354.65-0.40-7.69%31,038156.27%
BIDU220617C001900002022-01-05 4:59PM EDT190.003.953.753.95-0.40-9.20%931,244154.64%
BIDU220617C001950002022-01-05 4:12PM EDT195.003.372.913.40-0.20-5.60%41,157151.32%
BIDU220617C002000002022-01-05 4:54PM EDT200.002.902.352.90-0.35-10.77%1726,269149.12%
BIDU220617C002100002022-01-05 12:11PM EDT210.002.681.742.59+0.47+21.27%12,402151.78%
BIDU220617C002200002022-01-03 4:19PM EDT220.002.081.512.310.00-44,939156.42%
BIDU220617C002300002022-01-05 4:21PM EDT230.001.150.881.42-0.25-17.86%12,516148.29%
BIDU220617C002400002022-01-04 11:39AM EDT240.000.960.621.300.00-33,228150.68%
BIDU220617C002500002022-01-05 2:28PM EDT250.000.800.461.40-0.21-20.79%132,294156.84%
BIDU220617C002600002021-12-30 4:24PM EDT260.001.000.331.070.00-111,769155.76%
BIDU220617C002700002021-12-31 12:03PM EDT270.000.840.280.980.00-251,163159.18%
BIDU220617C002800002021-12-31 12:04PM EDT280.000.500.250.800.00-25716160.45%
BIDU220617C002900002021-12-30 2:51PM EDT290.000.620.230.840.00-1728166.41%
BIDU220617C003000002022-01-04 4:36PM EDT300.000.500.000.000.00-355,28750.00%
BIDU220617C003100002022-01-04 10:54AM EDT310.000.350.190.520.00-6569166.70%
BIDU220617C003200002022-01-05 10:30AM EDT320.000.350.350.89-0.31-46.97%11464185.55%
BIDU220617C003300002022-01-05 4:52PM EDT330.000.310.030.41-0.04-11.43%111,221165.43%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220617P000700002021-12-22 2:11PM EDT70.001.050.421.150.00-254147.07%
BIDU220617P000750002021-12-30 2:54PM EDT75.001.050.000.000.00-17150.00%
BIDU220617P000800002021-12-09 10:50AM EDT80.001.820.931.680.00-1262132.91%
BIDU220617P000850002021-12-06 4:27PM EDT85.002.651.462.020.00-1316127.83%
BIDU220617P000900002021-12-28 4:59PM EDT90.002.351.922.420.00-1120120.85%
BIDU220617P000950002022-01-05 4:00PM EDT95.002.552.472.73+0.30+13.33%1220112.62%
BIDU220617P001000002021-12-29 12:05PM EDT100.003.943.053.250.00-53,795104.98%
BIDU220617P001050002022-01-04 4:57PM EDT105.003.773.754.000.00-382198.10%
BIDU220617P001100002021-12-31 4:15PM EDT110.004.384.654.850.00-273491.11%
BIDU220617P001150002022-01-04 11:37AM EDT115.005.805.655.900.00-567283.67%
BIDU220617P001200002022-01-03 10:30AM EDT120.006.606.857.650.00-13,64077.93%
BIDU220617P001250002022-01-04 4:57PM EDT125.007.978.208.650.00-33,80566.85%
BIDU220617P001300002022-01-05 12:08PM EDT130.009.099.9510.80-0.96-9.55%13,75758.47%
BIDU220617P001350002022-01-05 3:59PM EDT135.0011.7711.5512.95-0.23-1.92%322,14549.98%
BIDU220617P001400002022-01-05 10:37AM EDT140.0014.2114.0515.65+0.81+6.04%403,36626.51%
BIDU220617P001450002022-01-04 10:50AM EDT145.0015.7015.8516.950.00-13,4740.00%
BIDU220617P001500002022-01-05 4:20PM EDT150.0019.0519.0019.90+0.30+1.60%26,4300.00%
BIDU220617P001550002022-01-05 4:37PM EDT155.0022.3021.9523.95+0.95+4.45%12,9660.00%
BIDU220617P001600002022-01-04 11:42AM EDT160.0025.4524.5026.500.00-23,6850.00%
BIDU220617P001650002022-01-04 11:21AM EDT165.0028.1028.0529.700.00-33,8080.00%
BIDU220617P001700002022-01-04 1:37PM EDT170.0032.6531.9533.500.00-1502,5800.00%
BIDU220617P001750002021-12-31 11:41AM EDT175.0033.7536.1537.450.00-52,1310.00%
BIDU220617P001800002022-01-05 4:15PM EDT180.0041.4039.1041.15+1.05+2.60%33,3030.00%
BIDU220617P001850002021-12-30 11:34AM EDT185.0044.2544.1545.700.00-41,2810.00%
BIDU220617P001900002022-01-05 1:00PM EDT190.0046.1448.1550.35-2.71-5.55%12,0100.00%
BIDU220617P001950002021-12-29 11:45AM EDT195.0059.8051.8054.200.00-18240.00%
BIDU220617P002000002021-12-31 10:35AM EDT200.0053.0057.2059.100.00-19950.00%
BIDU220617P002100002021-12-31 12:57PM EDT210.0063.6766.3068.550.00-53290.00%
BIDU220617P002200002021-12-28 3:34PM EDT220.0080.0075.7578.750.00-301870.00%
BIDU220617P002300002021-12-29 3:27PM EDT230.0093.2385.0587.950.00-12950.00%
BIDU220617P002400002021-12-30 1:07PM EDT240.0091.3094.2097.300.00-7310.00%
BIDU220617P002500002021-11-09 10:54AM EDT250.0090.93100.65102.700.00-10550.00%
BIDU220617P002600002021-11-17 2:23PM EDT260.00100.27118.20119.450.00-3320.00%
BIDU220617P002700002021-12-03 1:55PM EDT270.00133.70119.05123.450.00-1130.00%
BIDU220617P002800002021-12-27 10:30AM EDT280.00137.74134.00138.400.00-24330.00%
BIDU220617P003000002021-12-21 11:05AM EDT300.00158.08153.60158.200.00-130.00%
BIDU220617P003100002021-11-10 8:00AM EDT310.00147.60158.55163.000.00-3100.00%
BIDU220617P003200002021-11-10 8:00AM EDT320.00153.72169.90172.700.00-230.00%
BIDU220617P003300002021-11-10 8:00AM EDT330.00186.90178.30182.700.00-130.00%