NasdaqGS - Nasdaq Real Time Price • USD
Baidu, Inc. (BIDU)
As of 12:31 PM EDT. Market Open.
| 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 | 23.95 | 24.70 | 0.00 | 0.00% | 4 | 5 | 172.66% |
| BIDU240426C00080000 | 4/24/2024 7:49 PM | 80 | 19.35 | 19.45 | 19.70 | 0.00 | 0.00% | 6 | 13 | 137.50% |
| BIDU240426C00085000 | 4/25/2024 4:07 PM | 85 | 14.60 | 14.45 | 14.70 | 0.40 | 2.82% | 18 | 59 | 103.91% |
| BIDU240426C00086000 | 4/18/2024 1:52 PM | 86 | 9.40 | 13.20 | 13.65 | 0.00 | 0.00% | - | 9 | 50.00% |
| BIDU240426C00088000 | 4/23/2024 5:30 PM | 88 | 10.65 | 11.25 | 11.70 | 0.00 | 0.00% | 2 | 25 | 84.38% |
| BIDU240426C00089000 | 4/23/2024 2:27 PM | 89 | 9.42 | 10.35 | 10.95 | 0.00 | 0.00% | 22 | 72 | 111.13% |
| BIDU240426C00090000 | 4/25/2024 3:56 PM | 90 | 9.55 | 9.25 | 9.70 | 1.05 | 12.35% | 1 | 242 | 71.09% |
| BIDU240426C00091000 | 4/23/2024 3:32 PM | 91 | 7.30 | 8.25 | 9.20 | 0.00 | 0.00% | 3 | 7 | 69.14% |
| BIDU240426C00092000 | 4/24/2024 6:44 PM | 92 | 7.10 | 7.25 | 7.70 | 0.00 | 0.00% | 38 | 60 | 57.81% |
| BIDU240426C00093000 | 4/25/2024 2:05 PM | 93 | 5.96 | 6.40 | 6.70 | -0.04 | -0.67% | 39 | 121 | 51.17% |
| BIDU240426C00094000 | 4/25/2024 3:59 PM | 94 | 5.50 | 5.50 | 5.70 | 0.10 | 1.85% | 51 | 399 | 44.53% |
| BIDU240426C00095000 | 4/25/2024 2:31 PM | 95 | 4.45 | 3.75 | 4.70 | -0.06 | -1.33% | 68 | 642 | 37.89% |
| BIDU240426C00096000 | 4/25/2024 2:09 PM | 96 | 2.90 | 2.96 | 4.85 | -0.80 | -21.62% | 9 | 491 | 91.11% |
| BIDU240426C00097000 | 4/25/2024 2:57 PM | 97 | 2.02 | 2.49 | 2.80 | -0.62 | -23.48% | 19 | 843 | 32.13% |
| BIDU240426C00098000 | 4/25/2024 4:14 PM | 98 | 1.90 | 1.84 | 1.91 | 0.08 | 4.94% | 113 | 959 | 28.76% |
| BIDU240426C00099000 | 4/25/2024 4:11 PM | 99 | 1.15 | 1.17 | 1.23 | -0.09 | -7.26% | 145 | 511 | 29.54% |
| BIDU240426C00100000 | 4/25/2024 4:12 PM | 100 | 0.69 | 0.67 | 0.72 | -0.13 | -15.85% | 885 | 3,619 | 29.98% |
| BIDU240426C00101000 | 4/25/2024 4:02 PM | 101 | 0.36 | 0.34 | 0.40 | -0.16 | -30.77% | 358 | 1,587 | 31.15% |
| BIDU240426C00102000 | 4/25/2024 4:09 PM | 102 | 0.20 | 0.18 | 0.20 | -0.11 | -35.48% | 412 | 1,367 | 31.74% |
| BIDU240426C00103000 | 4/25/2024 4:00 PM | 103 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 180 | 427 | 34.57% |
| BIDU240426C00104000 | 4/25/2024 2:51 PM | 104 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 12 | 540 | 36.91% |
| BIDU240426C00105000 | 4/25/2024 3:26 PM | 105 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 560 | 1,516 | 40.43% |
| BIDU240426C00106000 | 4/24/2024 6:58 PM | 106 | 0.04 | 0.01 | 0.26 | -0.01 | -20.00% | 1 | 158 | 56.64% |
| BIDU240426C00107000 | 4/25/2024 1:36 PM | 107 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 3 | 371 | 50.00% |
| BIDU240426C00108000 | 4/25/2024 1:35 PM | 108 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 4 | 118 | 54.30% |
| BIDU240426C00109000 | 4/24/2024 3:35 PM | 109 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 175 | 54.69% |
| BIDU240426C00110000 | 4/25/2024 3:18 PM | 110 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 1,210 | 59.38% |
| BIDU240426C00111000 | 4/24/2024 3:20 PM | 111 | 0.03 | 0.01 | 0.25 | 0.00 | 0.00% | 4 | 72 | 86.72% |
| BIDU240426C00112000 | 4/24/2024 6:21 PM | 112 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 8 | 146 | 100.98% |
| BIDU240426C00113000 | 4/17/2024 5:11 PM | 113 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 39 | 73.44% |
| BIDU240426C00114000 | 4/22/2024 3:25 PM | 114 | 0.01 | 0.01 | 0.52 | 0.00 | 0.00% | 3 | 29 | 119.73% |
| BIDU240426C00115000 | 4/25/2024 1:48 PM | 115 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 1 | 337 | 98.83% |
| BIDU240426C00116000 | 4/24/2024 5:22 PM | 116 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 83 | 204 | 96.09% |
| BIDU240426C00117000 | 4/24/2024 4:59 PM | 117 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 21 | 35 | 90.63% |
| BIDU240426C00118000 | 4/24/2024 5:22 PM | 118 | 0.01 | 0.01 | 0.44 | 0.00 | 0.00% | 66 | 105 | 137.89% |
| BIDU240426C00119000 | 4/15/2024 7:02 PM | 119 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 12 | 95.31% |
| BIDU240426C00120000 | 4/25/2024 2:40 PM | 120 | 0.02 | 0.01 | 0.05 | 0.01 | 100.00% | 1 | 112 | 107.81% |
| BIDU240426C00121000 | 4/11/2024 3:56 PM | 121 | 0.28 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 52 | 98.44% |
| BIDU240426C00122000 | 4/24/2024 7:38 PM | 122 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1,045 | 1,046 | 107.81% |
| BIDU240426C00125000 | 4/25/2024 2:38 PM | 125 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 81 | 178 | 112.50% |
| BIDU240426C00130000 | 4/12/2024 4:30 PM | 130 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,620 | 121.88% |
| BIDU240426C00135000 | 4/19/2024 2:01 PM | 135 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15 | 137.50% |
| BIDU240426C00140000 | 4/23/2024 4:08 PM | 140 | 0.02 | 0.00 | 0.63 | 0.00 | 0.00% | 1 | 24 | 254.69% |
| BIDU240426C00145000 | 4/15/2024 7:11 PM | 145 | 0.04 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 3 | 254.30% |
| 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 | 0.63 | 0.00 | 0.00% | 160 | 161 | 280.47% |
| BIDU240426P00080000 | 4/25/2024 2:37 PM | 80 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 94 | 56 | 112.50% |
| BIDU240426P00083000 | 4/19/2024 4:17 PM | 83 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 111 | 95.31% |
| BIDU240426P00084000 | 4/19/2024 4:16 PM | 84 | 0.03 | 0.00 | 0.38 | 0.00 | 0.00% | 18 | 60 | 139.06% |
| BIDU240426P00085000 | 4/24/2024 5:06 PM | 85 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 193 | 89.06% |
| BIDU240426P00086000 | 4/23/2024 6:51 PM | 86 | 0.07 | 0.01 | 0.13 | 0.00 | 0.00% | 2 | 202 | 102.73% |
| BIDU240426P00087000 | 4/24/2024 2:03 PM | 87 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 1 | 35 | 116.02% |
| BIDU240426P00088000 | 4/25/2024 2:05 PM | 88 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 2,094 | 73.44% |
| BIDU240426P00089000 | 4/25/2024 2:45 PM | 89 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 25 | 207 | 67.97% |
| BIDU240426P00090000 | 4/25/2024 3:49 PM | 90 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 31 | 346 | 64.06% |
| BIDU240426P00091000 | 4/25/2024 4:06 PM | 91 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 13 | 208 | 56.25% |
| BIDU240426P00092000 | 4/25/2024 4:14 PM | 92 | 0.02 | 0.02 | 0.10 | -0.01 | -25.00% | 1 | 1,876 | 59.77% |
| BIDU240426P00093000 | 4/24/2024 5:36 PM | 93 | 0.16 | 0.01 | 0.10 | 0.12 | 300.00% | 4 | 365 | 52.34% |
| BIDU240426P00094000 | 4/25/2024 3:22 PM | 94 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 26 | 340 | 42.97% |
| BIDU240426P00095000 | 4/25/2024 3:57 PM | 95 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 244 | 627 | 37.89% |
| BIDU240426P00096000 | 4/25/2024 3:22 PM | 96 | 0.09 | 0.06 | 0.09 | -0.13 | -59.09% | 234 | 583 | 35.55% |
| BIDU240426P00097000 | 4/25/2024 4:06 PM | 97 | 0.15 | 0.14 | 0.16 | -0.14 | -48.28% | 102 | 487 | 32.81% |
| BIDU240426P00098000 | 4/25/2024 3:59 PM | 98 | 0.29 | 0.29 | 0.33 | -0.36 | -55.38% | 232 | 703 | 31.93% |
| BIDU240426P00099000 | 4/25/2024 4:15 PM | 99 | 0.61 | 0.59 | 0.64 | -0.29 | -32.22% | 29 | 429 | 31.64% |
| BIDU240426P00100000 | 4/25/2024 4:14 PM | 100 | 1.11 | 1.08 | 1.15 | -0.49 | -30.63% | 21 | 391 | 32.72% |
| BIDU240426P00101000 | 4/24/2024 7:20 PM | 101 | 1.84 | 1.77 | 1.87 | -0.27 | -12.80% | 3 | 52 | 35.84% |
| BIDU240426P00102000 | 4/25/2024 2:26 PM | 102 | 2.75 | 2.57 | 3.35 | -1.65 | -37.50% | 7 | 86 | 50.44% |
| BIDU240426P00103000 | 4/25/2024 2:31 PM | 103 | 3.67 | 3.40 | 4.55 | -0.59 | -13.85% | 7 | 127 | 61.28% |
| BIDU240426P00104000 | 4/24/2024 1:30 PM | 104 | 4.69 | 4.45 | 4.70 | 0.01 | 0.21% | 10 | 55 | 57.03% |
| BIDU240426P00105000 | 4/24/2024 7:50 PM | 105 | 5.77 | 5.35 | 6.15 | 0.00 | 0.00% | 1 | 51 | 68.16% |
| BIDU240426P00106000 | 4/22/2024 3:52 PM | 106 | 9.20 | 6.35 | 6.65 | 0.00 | 0.00% | 9 | 51 | 58.20% |
| BIDU240426P00107000 | 4/19/2024 3:24 PM | 107 | 11.94 | 7.25 | 7.85 | 0.00 | 0.00% | 5 | 27 | 69.34% |
| BIDU240426P00108000 | 4/19/2024 7:42 PM | 108 | 13.05 | 8.30 | 8.70 | 0.00 | 0.00% | 1 | 1 | 71.09% |
| BIDU240426P00109000 | 4/25/2024 4:02 PM | 109 | 9.45 | 9.30 | 9.70 | -3.05 | -24.40% | 1 | 1 | 77.34% |
| BIDU240426P00110000 | 4/22/2024 2:21 PM | 110 | 13.60 | 10.25 | 10.85 | 0.00 | 0.00% | 23 | 0 | 88.87% |
| BIDU240426P00111000 | 3/28/2024 1:41 PM | 111 | 6.69 | 11.00 | 11.55 | 0.00 | 0.00% | 2 | 0 | 94.92% |
| BIDU240426P00112000 | 4/15/2024 2:36 PM | 112 | 14.27 | 12.15 | 12.75 | 0.00 | 0.00% | 4 | 0 | 87.89% |
| BIDU240426P00115000 | 3/18/2024 5:58 PM | 115 | 11.83 | 20.15 | 21.00 | 0.00 | 0.00% | 20 | 0 | 357.42% |
| BIDU240426P00118000 | 4/1/2024 2:18 PM | 118 | 10.52 | 18.25 | 18.70 | 0.00 | 0.00% | - | 0 | 123.44% |
| BIDU240426P00120000 | 4/22/2024 4:40 PM | 120 | 22.90 | 20.30 | 20.80 | 0.00 | 0.00% | 17 | 0 | 145.31% |
| BIDU240426P00150000 | 4/19/2024 7:15 PM | 150 | 54.83 | 49.85 | 52.45 | 0.00 | 0.00% | 2 | 0 | 352.93% |
Related Tickers
TCEHY Tencent Holdings Limited
43.21
-1.46%
0700.HK Tencent Holdings Limited
339.400
-1.39%
SNAP Snap Inc.
11.05
-0.27%
TWLO Twilio Inc.
59.37
-2.65%
GOOGL Alphabet Inc.
156.08
-1.92%
PINS Pinterest, Inc.
32.82
-0.09%
SPOT Spotify Technology S.A.
287.26
+2.14%
TME Tencent Music Entertainment Group
12.55
+0.16%
GOOG Alphabet Inc.
157.69
-2.12%
RDDT Reddit, Inc.
41.03
-4.91%