NasdaqGS - Nasdaq Real Time Price • USD
Baidu, Inc. (BIDU)
At close: 4:00 PM EDT
After hours: 4:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426C00075000 | 4/24/2024 7:49 PM | 75 | 24.35 | 23.60 | 27.45 | 0.00 | 0.00% | 4 | 5 | 193.75% |
| BIDU240426C00080000 | 4/24/2024 7:49 PM | 80 | 19.35 | 19.10 | 22.65 | 0.00 | 0.00% | 6 | 13 | 283.20% |
| BIDU240426C00085000 | 4/26/2024 7:43 PM | 85 | 15.65 | 14.05 | 16.65 | 0.56 | 3.61% | 4 | 49 | 306.45% |
| BIDU240426C00086000 | 4/18/2024 1:52 PM | 86 | 9.40 | 12.75 | 16.60 | 0.00 | 0.00% | - | 9 | 175.00% |
| BIDU240426C00088000 | 4/26/2024 4:53 PM | 88 | 12.79 | 10.65 | 14.70 | 2.14 | 20.09% | 1 | 25 | 153.91% |
| BIDU240426C00089000 | 4/26/2024 7:15 PM | 89 | 11.75 | 9.10 | 13.90 | 2.33 | 24.73% | 10 | 72 | 334.47% |
| BIDU240426C00090000 | 4/26/2024 5:59 PM | 90 | 10.95 | 8.65 | 12.60 | 1.40 | 14.66% | 116 | 241 | 122.66% |
| BIDU240426C00091000 | 4/23/2024 3:32 PM | 91 | 7.30 | 7.55 | 11.60 | 0.00 | 0.00% | 3 | 7 | 99.80% |
| BIDU240426C00092000 | 4/26/2024 4:09 PM | 92 | 9.10 | 8.25 | 10.00 | 1.20 | 15.19% | 22 | 58 | 160.35% |
| BIDU240426C00093000 | 4/26/2024 7:20 PM | 93 | 7.70 | 7.20 | 8.60 | 0.75 | 10.79% | 20 | 80 | 126.76% |
| BIDU240426C00094000 | 4/26/2024 7:01 PM | 94 | 6.60 | 4.70 | 8.65 | 0.65 | 10.92% | 21 | 353 | 89.45% |
| BIDU240426C00095000 | 4/26/2024 6:14 PM | 95 | 5.60 | 3.55 | 6.60 | 0.45 | 8.74% | 48 | 604 | 151.27% |
| BIDU240426C00096000 | 4/26/2024 7:48 PM | 96 | 4.53 | 3.80 | 6.70 | 0.58 | 14.68% | 41 | 493 | 113.28% |
| BIDU240426C00097000 | 4/26/2024 7:53 PM | 97 | 3.58 | 3.20 | 4.00 | 0.58 | 19.33% | 126 | 861 | 81.84% |
| BIDU240426C00098000 | 4/26/2024 7:56 PM | 98 | 2.49 | 1.67 | 2.91 | 0.34 | 15.81% | 283 | 799 | 61.33% |
| BIDU240426C00099000 | 4/26/2024 7:57 PM | 99 | 1.57 | 1.30 | 2.04 | 0.21 | 15.44% | 258 | 495 | 53.71% |
| BIDU240426C00100000 | 4/26/2024 7:59 PM | 100 | 0.70 | 0.06 | 0.89 | -0.02 | -2.78% | 2,575 | 3,573 | 28.42% |
| BIDU240426C00101000 | 4/26/2024 7:59 PM | 101 | 0.01 | 0.00 | 0.03 | -0.37 | -97.37% | 1,431 | 1,593 | 8.20% |
| BIDU240426C00102000 | 4/26/2024 7:59 PM | 102 | 0.02 | 0.00 | 0.04 | -0.17 | -89.47% | 2,018 | 1,404 | 20.12% |
| BIDU240426C00103000 | 4/26/2024 7:43 PM | 103 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 748 | 418 | 23.44% |
| BIDU240426C00104000 | 4/26/2024 7:47 PM | 104 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 360 | 546 | 30.47% |
| BIDU240426C00105000 | 4/26/2024 6:58 PM | 105 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,004 | 1,491 | 37.50% |
| BIDU240426C00106000 | 4/26/2024 6:29 PM | 106 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 148 | 45.31% |
| BIDU240426C00107000 | 4/26/2024 3:19 PM | 107 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 371 | 51.56% |
| BIDU240426C00108000 | 4/26/2024 2:39 PM | 108 | 0.03 | 0.00 | 0.78 | 0.00 | 0.00% | 1 | 114 | 117.97% |
| BIDU240426C00109000 | 4/26/2024 2:03 PM | 109 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 170 | 59.38% |
| BIDU240426C00110000 | 4/26/2024 4:30 PM | 110 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 216 | 1,028 | 65.63% |
| BIDU240426C00111000 | 4/26/2024 1:38 PM | 111 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 72 | 84.38% |
| BIDU240426C00112000 | 4/26/2024 4:50 PM | 112 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 141 | 78.13% |
| BIDU240426C00113000 | 4/25/2024 7:10 PM | 113 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 36 | 81.25% |
| BIDU240426C00114000 | 4/22/2024 3:25 PM | 114 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 29 | 200.88% |
| BIDU240426C00115000 | 4/25/2024 7:07 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 336 | 93.75% |
| BIDU240426C00116000 | 4/26/2024 2:02 PM | 116 | 0.05 | 0.00 | 1.27 | 0.04 | 400.00% | 5 | 204 | 219.92% |
| BIDU240426C00117000 | 4/25/2024 5:46 PM | 117 | 0.22 | 0.00 | 0.02 | 0.21 | 2,100.00% | 1 | 32 | 112.50% |
| BIDU240426C00118000 | 4/25/2024 5:47 PM | 118 | 0.01 | 0.00 | 0.77 | 0.00 | 0.00% | 6 | 111 | 209.96% |
| BIDU240426C00119000 | 4/15/2024 7:02 PM | 119 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 123.44% |
| BIDU240426C00120000 | 4/25/2024 2:40 PM | 120 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 113 | 134.38% |
| BIDU240426C00121000 | 4/11/2024 3:56 PM | 121 | 0.28 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 52 | 188.28% |
| BIDU240426C00122000 | 4/25/2024 6:00 PM | 122 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,045 | 131.25% |
| BIDU240426C00125000 | 4/25/2024 2:38 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 258 | 143.75% |
| BIDU240426C00130000 | 4/25/2024 6:00 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,620 | 168.75% |
| BIDU240426C00135000 | 4/26/2024 6:53 PM | 135 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 1 | 15 | 420.31% |
| BIDU240426C00140000 | 4/23/2024 4:08 PM | 140 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 24 | 303.13% |
| BIDU240426C00145000 | 4/26/2024 2:39 PM | 145 | 0.01 | 0.00 | 0.39 | -0.03 | -75.00% | 1 | 3 | 352.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426P00070000 | 4/19/2024 5:12 PM | 70 | 0.02 | 0.00 | 2.05 | 0.00 | 0.00% | 160 | 161 | 527.73% |
| BIDU240426P00080000 | 4/26/2024 1:47 PM | 80 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 12 | 140 | 171.88% |
| BIDU240426P00083000 | 4/19/2024 4:17 PM | 83 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 11 | 111 | 284.38% |
| BIDU240426P00084000 | 4/19/2024 4:16 PM | 84 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 18 | 60 | 270.70% |
| BIDU240426P00085000 | 4/26/2024 1:59 PM | 85 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 6 | 218 | 139.06% |
| BIDU240426P00086000 | 4/23/2024 6:51 PM | 86 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 202 | 150.00% |
| BIDU240426P00087000 | 4/24/2024 2:03 PM | 87 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 35 | 230.47% |
| BIDU240426P00088000 | 4/26/2024 7:44 PM | 88 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 24 | 2,079 | 141.41% |
| BIDU240426P00089000 | 4/26/2024 5:16 PM | 89 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 21 | 220 | 87.50% |
| BIDU240426P00090000 | 4/26/2024 4:48 PM | 90 | 0.01 | 0.00 | 2.00 | -0.01 | -50.00% | 20 | 362 | 221.29% |
| BIDU240426P00091000 | 4/26/2024 4:48 PM | 91 | 0.01 | 0.00 | 0.31 | -0.02 | -66.67% | 10 | 205 | 121.88% |
| BIDU240426P00092000 | 4/26/2024 5:05 PM | 92 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 154 | 1,876 | 70.31% |
| BIDU240426P00093000 | 4/26/2024 4:58 PM | 93 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 28 | 354 | 149.22% |
| BIDU240426P00094000 | 4/26/2024 5:24 PM | 94 | 0.01 | 0.00 | 0.49 | -0.01 | -50.00% | 18 | 318 | 100.39% |
| BIDU240426P00095000 | 4/26/2024 5:04 PM | 95 | 0.03 | 0.00 | 1.45 | 0.00 | 0.00% | 96 | 442 | 127.73% |
| BIDU240426P00096000 | 4/26/2024 4:11 PM | 96 | 0.01 | 0.00 | 0.36 | -0.05 | -83.33% | 55 | 528 | 69.92% |
| BIDU240426P00097000 | 4/26/2024 6:13 PM | 97 | 0.01 | 0.00 | 1.24 | -0.09 | -75.00% | 18 | 469 | 91.11% |
| BIDU240426P00098000 | 4/26/2024 6:15 PM | 98 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 88 | 615 | 24.22% |
| BIDU240426P00099000 | 4/26/2024 7:21 PM | 99 | 0.02 | 0.00 | 1.27 | -0.36 | -94.74% | 111 | 570 | 60.06% |
| BIDU240426P00100000 | 4/26/2024 7:30 PM | 100 | 0.01 | 0.00 | 0.15 | -0.82 | -98.80% | 394 | 372 | 16.70% |
| BIDU240426P00101000 | 4/26/2024 7:57 PM | 101 | 0.40 | 0.29 | 0.82 | -0.99 | -71.22% | 1,151 | 43 | 25.98% |
| BIDU240426P00102000 | 4/26/2024 7:49 PM | 102 | 1.45 | 1.24 | 1.78 | -1.28 | -46.89% | 394 | 86 | 39.75% |
| BIDU240426P00103000 | 4/26/2024 7:57 PM | 103 | 2.37 | 2.05 | 2.87 | -1.01 | -29.88% | 150 | 113 | 59.38% |
| BIDU240426P00104000 | 4/26/2024 7:49 PM | 104 | 3.46 | 1.73 | 4.75 | -0.69 | -16.63% | 24 | 55 | 124.41% |
| BIDU240426P00105000 | 4/26/2024 3:56 PM | 105 | 3.64 | 2.69 | 6.15 | -1.76 | -32.59% | 25 | 50 | 161.23% |
| BIDU240426P00106000 | 4/22/2024 3:52 PM | 106 | 9.20 | 3.90 | 6.65 | 0.00 | 0.00% | 9 | 51 | 147.95% |
| BIDU240426P00107000 | 4/19/2024 3:24 PM | 107 | 11.94 | 4.60 | 8.25 | 0.00 | 0.00% | 5 | 27 | 196.09% |
| BIDU240426P00108000 | 4/19/2024 7:42 PM | 108 | 13.05 | 5.50 | 9.15 | 0.00 | 0.00% | 1 | 1 | 204.30% |
| BIDU240426P00109000 | 4/25/2024 4:02 PM | 109 | 9.45 | 7.00 | 10.25 | 0.00 | 0.00% | 1 | 1 | 100.20% |
| BIDU240426P00110000 | 4/22/2024 2:21 PM | 110 | 13.60 | 8.15 | 10.80 | 0.00 | 0.00% | 23 | 0 | 208.69% |
| BIDU240426P00111000 | 4/26/2024 1:34 PM | 111 | 8.20 | 8.60 | 11.70 | 1.51 | 22.57% | 1 | 0 | 214.06% |
| BIDU240426P00112000 | 4/15/2024 2:36 PM | 112 | 14.27 | 10.40 | 12.60 | 0.00 | 0.00% | 4 | 0 | 90.63% |
| BIDU240426P00115000 | 3/18/2024 5:58 PM | 115 | 11.83 | 20.15 | 21.00 | 0.00 | 0.00% | 20 | 0 | 534.38% |
| BIDU240426P00118000 | 4/1/2024 2:18 PM | 118 | 10.52 | 16.10 | 19.85 | 0.00 | 0.00% | - | 0 | 223.24% |
| BIDU240426P00120000 | 4/22/2024 4:40 PM | 120 | 22.90 | 17.95 | 20.10 | 0.00 | 0.00% | 17 | 0 | 254.10% |
| BIDU240426P00150000 | 4/19/2024 7:15 PM | 150 | 54.83 | 47.30 | 51.20 | 0.00 | 0.00% | 2 | 0 | 589.45% |
Related Tickers
TCEHY Tencent Holdings Limited
44.39
+2.19%
0700.HK Tencent Holdings Limited
348.400
+2.65%
TWLO Twilio Inc.
60.89
+1.47%
SNAP Snap Inc.
14.55
+27.63%
PINS Pinterest, Inc.
33.96
+4.04%
SPOT Spotify Technology S.A.
289.59
+0.20%
TME Tencent Music Entertainment Group
12.88
+1.58%
WB Weibo Corporation
8.80
+4.39%
RDDT Reddit, Inc.
45.43
+7.02%
GOOGL Alphabet Inc.
171.95
+10.22%