Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

Baidu, Inc. (BIDU)

-NasdaqGS
225.80 Down 0.70(0.31%) Jul 28, 4:00PM EDT
|After Hours : 226.24 Up 0.44 (0.19%) Jul 28, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
100.00BIDU140816C0010000083.00 0.00124.30128.0015
115.00BIDU140816C0011500068.35 0.00109.30113.0033
120.00BIDU140816C0012000080.04 0.00104.30108.005558
125.00BIDU140816C0012500066.17 0.0099.30103.0021
130.00BIDU140816C0013000060.00 0.0094.3598.00414
135.00BIDU140816C0013500055.00 0.0089.3593.0058
140.00BIDU140801C0014000079.98 0.0084.2587.9511
140.00BIDU140816C0014000056.00 0.0084.3588.0537
145.00BIDU140816C0014500051.00 0.0079.3583.05226
150.00BIDU140816C0015000075.00 0.0074.4077.001360
155.00BIDU140816C0015500071.50Up 1.5069.5072.00247
157.50BIDU140801C0015750025.20 0.0066.8070.4522
160.00BIDU140801C0016000043.91 0.0064.3067.9511
160.00BIDU140808C0016000060.10 0.0064.8567.75510
160.00BIDU140816C0016000065.55 0.0064.4567.902173
162.50BIDU140801C0016250022.60 0.0061.8065.4555
162.50BIDU140808C0016250060.50 0.0061.8565.351010
162.50BIDU140829C0016250030.25 0.0062.0565.6033
165.00BIDU140801C0016500026.30 0.0059.3062.90238
165.00BIDU140808C0016500025.81 0.0059.9062.6533
165.00BIDU140816C0016500060.49 0.0060.4562.8551290
165.00BIDU140822C0016500018.10 0.0059.5563.0533
167.50BIDU140801C0016750023.50 0.0056.8060.40134
170.00BIDU140801C0017000057.10Up 7.0054.7557.401412
170.00BIDU140808C0017000057.07Up 36.3954.9057.8511
170.00BIDU140816C0017000056.11Up 5.2155.4056.803460
170.00BIDU140822C0017000056.68Up 32.9554.5558.0526
172.50BIDU140801C0017250051.40 0.0051.8055.45110
172.50BIDU140822C0017250019.92 0.0052.0555.4011
175.00BIDU140801C0017500016.30 0.0049.3052.851030
175.00BIDU140808C0017500045.00 0.0049.9052.85415
175.00BIDU140816C0017500050.75Up 0.8050.4051.7571,977
175.00BIDU140822C0017500014.25 0.0049.7553.1511
177.50BIDU140801C0017750016.44 0.0047.5550.201333
177.50BIDU140808C0017750023.10 0.0047.4550.20215
177.50BIDU140822C0017750017.94 0.0047.2550.6512
180.00BIDU140801C0018000047.85Up 4.9845.3547.701253
180.00BIDU140808C0018000042.90 0.0044.9547.95341
180.00BIDU140816C0018000046.19Down 0.5445.5046.75121,519
180.00BIDU140822C0018000026.10 0.0044.8048.20320
180.00BIDU140829C0018000038.11 0.0044.7548.3023
182.50BIDU140801C0018250046.42Up 6.1141.8045.30292
182.50BIDU140808C0018250012.80 0.0042.0045.301526
182.50BIDU140816C0018250035.60 0.0042.2045.50621
182.50BIDU140822C0018250019.20 0.0042.3545.70549
182.50BIDU140829C0018250012.70 0.0042.3045.8522
185.00BIDU140801C0018500041.80Up 2.7340.1542.704117
185.00BIDU140808C0018500041.35Up 0.8239.8042.85148
185.00BIDU140816C0018500041.50 0.0040.5542.0084,403
185.00BIDU140822C0018500041.62 0.0039.8043.2517
185.00BIDU140829C0018500022.20 0.0039.8543.4095369
187.50BIDU140801C0018750036.59 0.0037.2040.30362
187.50BIDU140808C0018750035.00 0.0037.5040.35122
187.50BIDU140816C0018750035.87 0.0037.2540.45237
187.50BIDU140822C0018750037.35 0.0037.4040.75125
187.50BIDU140829C0018750018.00 0.0037.4040.75853
190.00BIDU140801C0019000038.00Up 3.5235.4036.554155
190.00BIDU140808C0019000037.39Up 1.3535.3037.551316
190.00BIDU140816C0019000037.00Down 1.3535.7537.65142,856
190.00BIDU140822C0019000032.27 0.0034.8038.151128
190.00BIDU140829C0019000030.80 0.0035.0538.45513
192.50BIDU140801C0019250033.66 0.0031.8535.30457
192.50BIDU140808C0019250031.00 0.0032.1035.456159
192.50BIDU140816C0019250035.30Up 9.4533.3035.65189236
192.50BIDU140822C0019250013.05 0.0032.4035.70213
195.00BIDU140801C0019500030.50Down 0.9030.3532.0514575
195.00BIDU140808C0019500032.50Up 6.4229.6532.80259
195.00BIDU140816C0019500031.42Down 0.2830.9031.856512,553
195.00BIDU140822C0019500025.50 0.0030.0533.45217
195.00BIDU140829C0019500031.77Up 1.5230.2533.65910
197.50BIDU140801C0019750031.35Up 6.2527.6030.201419
197.50BIDU140808C0019750028.40 0.0027.1530.303381
197.50BIDU140816C0019750029.00Up 3.1028.4529.4511284
197.50BIDU140822C0019750022.50 0.0027.8031.0036
197.50BIDU140829C0019750013.30 0.0027.9031.3535
200.00BIDU140801C0020000026.27Down 0.4825.6026.508031,319
200.00BIDU140808C0020000025.78Up 0.8825.5027.501670
200.00BIDU140816C0020000026.50Down 0.6026.1026.8014010,581
200.00BIDU140822C0020000025.70 0.0026.6528.5573104
200.00BIDU140829C0020000027.15 0.0026.3029.102939
202.50BIDU140801C0020250023.20Up 0.2022.9025.253555
202.50BIDU140808C0020250022.00 0.0022.2525.6011152
202.50BIDU140816C0020250024.50Up 0.2023.6024.90111,657
202.50BIDU140822C0020250017.65 0.0023.4026.20522
202.50BIDU140829C0020250025.25 0.0024.0026.851928
205.00BIDU140801C0020500021.28Down 0.4220.6021.5047616
205.00BIDU140808C0020500019.05 0.0020.6523.2031102
205.00BIDU140816C0020500021.90Down 0.6021.3522.30151,364
205.00BIDU140822C0020500021.60Down 0.8021.6523.60253
205.00BIDU140829C0020500021.55Up 3.1121.7024.401048
207.50BIDU140801C0020750018.50Up 0.2418.1519.0012108
207.50BIDU140808C0020750018.25Down 1.4018.3020.00649
207.50BIDU140816C0020750020.45Up 0.4519.0520.2571,090
207.50BIDU140822C0020750013.65 0.0019.5521.15664
207.50BIDU140829C0020750016.25 0.0019.5522.05820
210.00BIDU140801C0021000017.09Up 0.3915.6016.558514
210.00BIDU140808C0021000017.44Down 1.3116.2017.2019133
210.00BIDU140816C0021000017.25Down 0.3516.8517.70973,606
210.00BIDU140822C0021000014.95 0.0017.5018.901260
210.00BIDU140829C0021000018.40Up 2.7218.1519.251041
212.50BIDU140801C0021250013.62 0.0013.1015.4055148
212.50BIDU140808C002125009.71 0.0014.0014.703073
212.50BIDU140816C0021250014.40Down 1.6014.8015.707851
212.50BIDU140822C002125005.30 0.0015.5016.50387451
212.50BIDU140829C0021250011.57 0.0016.1517.25141
215.00BIDU140801C0021500011.50Down 0.5410.9011.7562515
215.00BIDU140808C0021500012.00Down 0.8011.9012.30361
215.00BIDU140816C0021500013.20Down 0.5512.7513.101781,189
215.00BIDU140822C0021500012.85 0.0013.6514.1545161
215.00BIDU140829C0021500014.35 0.0014.4515.402032
217.50BIDU140801C002175009.70Up 1.158.709.4050817
217.50BIDU140808C0021750011.07Up 3.149.8510.652628
217.50BIDU140822C002175008.78 0.0011.8512.55126221
217.50BIDU140829C0021750011.70 0.0012.7013.657142
220.00BIDU140801C002200006.85Down 1.166.707.00125893
220.00BIDU140808C002200008.45Down 0.708.108.8032181
220.00BIDU140816C002200009.35Down 0.909.209.452,83318,348
220.00BIDU140822C0022000010.50Up 0.5010.1510.651452
220.00BIDU140829C0022000012.24Up 0.2411.1012.05256
222.50BIDU140801C002225005.15Down 1.034.905.20292472
222.50BIDU140808C002225006.85Down 0.556.457.1036161
222.50BIDU140822C002225008.80Down 0.508.759.35559
222.50BIDU140829C002225008.55 0.009.7010.5064128
225.00BIDU140801C002250003.55Down 1.203.453.65785678
225.00BIDU140808C002250005.25Down 0.905.105.35154480
225.00BIDU140822C002250007.77Down 0.337.407.7510700
225.00BIDU140829C002250009.55Up 1.328.309.151631
227.50BIDU140801C002275002.38Down 1.122.312.431,207805
227.50BIDU140808C002275004.15Down 0.683.954.1588244
227.50BIDU140822C002275006.45Down 0.556.206.50321772
227.50BIDU140829C002275008.15Up 2.087.157.453410
230.00BIDU140801C002300001.51Down 1.011.481.572,969792
230.00BIDU140808C002300003.15Down 0.752.943.15200315
230.00BIDU140816C002300004.15Down 0.754.154.202,1923,210
230.00BIDU140822C002300005.30Down 0.305.155.4564223
230.00BIDU140829C002300007.00Up 1.006.056.6545269
232.50BIDU140801C002325000.97Down 0.880.890.981,064353
232.50BIDU140822C002325004.72Up 0.074.254.751431
235.00BIDU140801C002350000.59Down 0.760.530.591,249283
235.00BIDU140822C002350004.60Up 0.753.453.701215
237.50BIDU140801C002375000.37Down 0.390.320.3628593
237.50BIDU140822C002375003.40Up 0.252.843.151048
240.00BIDU140801C002400000.21Down 0.300.210.23441245
240.00BIDU140808C002400000.87Down 0.480.800.93181417
240.00BIDU140816C002400001.55Down 0.531.521.631,8081,277
240.00BIDU140822C002400002.44Down 0.092.292.603446
240.00BIDU140829C002400003.60Up 0.703.003.2552284
242.50BIDU140801C002425000.16Down 0.230.110.1520340
242.50BIDU140822C002425002.00Up 0.441.812.162121
245.00BIDU140801C002450000.09Down 0.140.060.1013244
245.00BIDU140822C002450001.79Up 0.481.431.77184
247.50BIDU140801C002475000.09Up 0.020.030.07572
247.50BIDU140822C002475001.23Up 0.031.151.34735
250.00BIDU140808C002500000.27Up 0.070.210.277120
250.00BIDU140816C002500000.55Down 0.330.470.586,0071,417
252.50BIDU140801C002525000.13 0.00N/A0.1599
260.00BIDU140801C002600000.03Up 0.01N/A0.03448
260.00BIDU140808C002600000.09 0.000.060.2487
260.00BIDU140816C002600000.21Down 0.130.190.34132212
270.00BIDU140801C002700000.05 0.00N/A0.032620
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
85.00BIDU140816P000850000.05 0.00N/A0.0856
95.00BIDU140816P000950000.05 0.00N/A0.0820100
105.00BIDU140816P001050000.32 0.00N/A0.0877
110.00BIDU140816P001100000.12 0.00N/A0.08527
115.00BIDU140816P001150000.05 0.00N/A0.0812101
120.00BIDU140816P001200000.10 0.00N/A0.05294
125.00BIDU140816P001250000.01 0.00N/A0.101255
130.00BIDU140816P001300000.14 0.00N/A0.111107
135.00BIDU140816P001350000.09 0.00N/A0.111374
140.00BIDU140816P001400000.01Down 0.02N/A0.1015170
145.00BIDU140801P001450000.05 0.00N/A0.08525
145.00BIDU140816P001450000.05 0.00N/A0.1122308
147.00BIDU140801P001470000.39 0.00N/A0.081010
149.00BIDU140829P001490000.73 0.00N/A0.1611
150.00BIDU140801P001500000.06 0.00N/A0.03133
150.00BIDU140808P001500000.07Down 0.11N/A0.0720115
150.00BIDU140816P001500000.12Up 0.05N/A0.1128842
150.00BIDU140822P001500000.34 0.00N/A0.161526
152.50BIDU140801P001525000.27 0.00N/A0.083565
155.00BIDU140801P001550000.03 0.00N/A0.08143
155.00BIDU140808P001550000.59 0.00N/A0.125050
155.00BIDU140816P001550000.07 0.000.050.0910594
155.00BIDU140829P001550000.08 0.00N/A0.19818
157.50BIDU140801P001575000.05 0.00N/A0.05258
157.50BIDU140808P001575000.01Down 0.33N/A0.121186
157.50BIDU140822P001575000.50 0.000.060.20310
157.50BIDU140829P001575001.52 0.00N/A0.20230230
160.00BIDU140801P001600000.04Up 0.03N/A0.071200
160.00BIDU140808P001600000.04 0.00N/A0.114208
160.00BIDU140816P001600000.07Down 0.040.050.101761,308
160.00BIDU140822P001600000.10Down 0.520.080.20256
160.00BIDU140829P001600000.09 0.000.070.2288
162.50BIDU140801P001625000.38 0.00N/A0.09153353
162.50BIDU140808P001625000.99 0.00N/A0.11920
162.50BIDU140822P001625001.69 0.000.080.2222
165.00BIDU140801P001650000.02 0.00N/A0.0912161
165.00BIDU140808P001650001.19 0.00N/A0.124044
165.00BIDU140816P001650000.14Up 0.020.060.1531,128
165.00BIDU140822P001650001.00 0.000.100.2433
165.00BIDU140829P001650000.11 0.000.110.2466
167.50BIDU140801P001675000.54 0.00N/A0.091160
167.50BIDU140808P001675000.05Down 2.68N/A0.13153
167.50BIDU140816P001675000.10 0.000.070.15279
167.50BIDU140822P001675001.18 0.000.110.211037
170.00BIDU140801P001700000.01 0.00N/A0.0530317
170.00BIDU140808P001700000.07Up 0.020.010.135110
170.00BIDU140816P001700000.13Up 0.030.070.18191,486
170.00BIDU140822P001700000.10 0.000.130.28212
170.00BIDU140829P001700000.21Down 0.840.150.27223
172.50BIDU140801P001725000.04Down 0.25N/A0.091113
172.50BIDU140808P001725000.05 0.000.020.14124
172.50BIDU140816P001725000.15Up 0.050.100.202259
172.50BIDU140829P001725001.98 0.000.180.3349
175.00BIDU140801P001750000.03 0.00N/A0.0456286
175.00BIDU140808P001750000.09Up 0.020.040.122138
175.00BIDU140816P001750000.17Down 0.010.110.22202,944
175.00BIDU140822P001750001.75 0.000.180.33119
175.00BIDU140829P001750000.38Down 1.820.200.36277
177.50BIDU140801P001775000.04 0.00N/A0.049345
177.50BIDU140808P001775000.13 0.000.010.13132
177.50BIDU140816P001775000.21Up 0.040.140.2512337
177.50BIDU140822P001775004.35 0.000.200.36212
177.50BIDU140829P001775002.57 0.000.220.402020
180.00BIDU140801P001800000.02Down 0.020.020.0425316
180.00BIDU140808P001800000.18Up 0.080.050.1615108
180.00BIDU140816P001800000.17Down 0.030.170.271513,068
180.00BIDU140822P001800000.21 0.000.210.389991
180.00BIDU140829P001800000.40Down 1.850.300.44237
182.50BIDU140801P001825000.03Down 0.02N/A0.0620200
182.50BIDU140808P001825000.12Up 0.070.050.112858
182.50BIDU140816P001825000.27Up 0.030.180.2912292
182.50BIDU140822P001825000.28Down 3.170.250.414034
182.50BIDU140829P001825003.07 0.000.330.48521
185.00BIDU140801P001850000.03Down 0.02N/A0.063306
185.00BIDU140808P001850000.14Up 0.020.050.21576
185.00BIDU140816P001850000.26Up 0.030.200.322662,295
185.00BIDU140822P001850000.42Up 0.080.270.441,7311,521
185.00BIDU140829P001850000.46Up 0.160.400.54163109
187.50BIDU140801P001875000.04Down 0.02N/A0.073317
187.50BIDU140808P001875000.20 0.000.060.23353
187.50BIDU140816P001875000.33Up 0.090.220.353276
187.50BIDU140822P001875000.52Down 3.080.320.4950102
187.50BIDU140829P001875005.37 0.000.440.63282
190.00BIDU140801P001900000.03Down 0.040.030.06112383
190.00BIDU140808P001900000.19 0.000.080.253978
190.00BIDU140816P001900000.30Up 0.050.230.357333,001
190.00BIDU140822P001900000.57Up 0.150.360.566861
190.00BIDU140829P001900000.63Down 0.060.500.722540
192.50BIDU140801P001925000.06Down 0.040.010.06145117
192.50BIDU140808P001925000.24 0.000.090.222242
192.50BIDU140816P001925000.37Up 0.040.290.42488748
192.50BIDU140822P001925000.64Up 0.070.410.648244
192.50BIDU140829P001925000.83 0.000.610.844241
195.00BIDU140801P001950000.05Down 0.040.010.0791213
195.00BIDU140808P001950000.24Up 0.090.130.174491
195.00BIDU140816P001950000.41Up 0.030.310.453562,704
195.00BIDU140822P001950000.72Up 0.200.500.75153
195.00BIDU140829P001950000.83 0.000.740.9847
197.50BIDU140801P001975000.06Down 0.030.020.08164225
197.50BIDU140808P001975000.18Down 0.370.150.203871
197.50BIDU140816P001975000.44Down 0.090.390.4736657
197.50BIDU140822P001975000.69 0.000.610.753538
197.50BIDU140829P001975001.10Down 8.400.931.133059
200.00BIDU140801P002000000.07Down 0.060.040.10166383
200.00BIDU140808P002000000.22Down 0.130.200.24130220
200.00BIDU140816P002000000.50Down 0.050.480.562222,603
200.00BIDU140822P002000000.90Up 0.200.761.011559
200.00BIDU140829P002000001.24Down 1.351.101.374284
202.50BIDU140801P002025000.07Down 0.090.060.0950392
202.50BIDU140808P002025000.41Up 0.010.260.301435
202.50BIDU140816P002025000.60Down 0.180.590.67205864
202.50BIDU140822P002025001.05Up 0.230.911.23974
202.50BIDU140829P002025001.47Down 0.331.311.632256
205.00BIDU140801P002050000.08Down 0.070.060.11114388
205.00BIDU140808P002050000.37Down 0.140.340.394383
205.00BIDU140816P002050000.80Down 0.160.750.831251,141
205.00BIDU140822P002050001.40Up 0.201.111.3120713
205.00BIDU140829P002050001.55Down 0.151.591.80197
207.50BIDU140801P002075000.10Down 0.130.090.14106183
207.50BIDU140808P002075000.50Down 0.440.460.541917
207.50BIDU140816P002075001.00Down 0.200.951.04242437
207.50BIDU140822P002075001.76 0.001.331.69740
207.50BIDU140829P002075002.13Down 1.172.022.37572
210.00BIDU140801P002100000.16Down 0.170.130.17369584
210.00BIDU140808P002100000.75Down 0.050.630.723567
210.00BIDU140816P002100001.25Down 0.271.231.32482566
210.00BIDU140822P002100001.86Down 0.011.741.981393
210.00BIDU140829P002100002.70Down 0.052.412.8530360
212.50BIDU140801P002125000.24Down 0.270.220.25262148
212.50BIDU140808P002125000.93Down 0.190.870.996141
212.50BIDU140816P002125001.60Down 0.101.571.693571,604
212.50BIDU140822P002125002.47Up 0.172.162.5528272
212.50BIDU140829P002125002.84 0.002.943.401015
215.00BIDU140801P002150000.40Down 0.300.370.42438393
215.00BIDU140808P002150001.26Down 0.181.231.3693366
215.00BIDU140816P002150002.10Down 0.302.042.17246694
215.00BIDU140822P002150002.95Up 0.122.823.1553578
215.00BIDU140829P002150003.70Down 0.303.554.05166
217.50BIDU140801P002175000.65Down 0.350.610.68802497
217.50BIDU140808P002175001.78Down 0.221.721.8768111
217.50BIDU140822P002175003.60Up 0.103.453.752341
217.50BIDU140829P002175004.95 0.004.304.8049
220.00BIDU140801P002200001.07Down 0.551.031.121,774528
220.00BIDU140808P002200002.43Up 0.102.392.55252231
220.00BIDU140816P002200003.49Down 0.413.453.556672,233
220.00BIDU140822P002200004.50Up 0.154.254.651592
220.00BIDU140829P002200005.49 0.005.105.6047
222.50BIDU140801P002225001.73Down 0.651.701.82492260
222.50BIDU140808P002225003.30Down 0.203.203.4580136
222.50BIDU140822P002225004.90Down 0.505.305.60355
222.50BIDU140829P002225006.40Down 2.106.256.55840
225.00BIDU140801P002250002.70Down 0.602.672.831,063290
225.00BIDU140808P002250004.25Down 0.404.304.5564133
225.00BIDU140822P002250006.60Up 0.186.456.752899
225.00BIDU140829P002250007.40Down 0.687.457.701419
227.50BIDU140801P002275004.00Down 0.554.004.1531046
227.50BIDU140808P002275005.29Down 0.715.605.851416
227.50BIDU140822P002275007.44Down 0.247.758.1012102
227.50BIDU140829P002275008.50Down 0.258.758.95146
230.00BIDU140801P002300005.70Down 0.405.605.8526147
230.00BIDU140808P002300006.55Down 0.707.107.50194
230.00BIDU140816P002300008.35 0.008.258.40558376
230.00BIDU140822P0023000010.30Up 0.509.159.55224
230.00BIDU140829P002300009.80Down 0.5610.2010.4561
232.50BIDU140801P002325007.80Down 0.057.507.85302
240.00BIDU140808P0024000021.00 0.0014.1515.851616
240.00BIDU140816P0024000015.40Down 0.3015.5515.952175
245.00BIDU140801P0024500020.10Down 5.7517.4520.2033
250.00BIDU140816P0025000023.35Down 2.4523.1525.2571
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.