NasdaqGS - Nasdaq Real Time Price • USD
Baidu, Inc. (BIDU)
As of 11:04 AM 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 | 25.60 | 27.60 | 0.00 | 0.00% | 4 | 5 | 442.97% |
| BIDU240426C00080000 | 4/24/2024 7:49 PM | 80 | 19.35 | 20.95 | 21.25 | 0.00 | 0.00% | 6 | 13 | 0.00% |
| BIDU240426C00085000 | 4/26/2024 1:39 PM | 85 | 16.84 | 15.85 | 16.25 | 1.75 | 11.60% | 2 | 49 | 0.00% |
| BIDU240426C00086000 | 4/18/2024 1:52 PM | 86 | 9.40 | 15.00 | 15.25 | 0.00 | 0.00% | - | 9 | 0.00% |
| BIDU240426C00088000 | 4/23/2024 5:30 PM | 88 | 10.65 | 12.80 | 13.20 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| BIDU240426C00089000 | 4/23/2024 2:27 PM | 89 | 13.50 | 12.00 | 12.40 | 4.08 | 43.31% | 5 | 72 | 0.00% |
| BIDU240426C00090000 | 4/26/2024 2:11 PM | 90 | 11.82 | 11.00 | 11.35 | 2.27 | 23.77% | 100 | 241 | 0.00% |
| BIDU240426C00091000 | 4/23/2024 3:32 PM | 91 | 7.30 | 9.80 | 11.30 | 0.00 | 0.00% | 3 | 7 | 186.04% |
| BIDU240426C00092000 | 4/26/2024 2:27 PM | 92 | 9.50 | 9.00 | 9.20 | 1.60 | 20.25% | 19 | 58 | 0.00% |
| BIDU240426C00093000 | 4/25/2024 7:16 PM | 93 | 6.95 | 7.95 | 8.60 | 0.00 | 0.00% | 88 | 80 | 0.00% |
| BIDU240426C00094000 | 4/26/2024 1:59 PM | 94 | 8.70 | 7.05 | 7.55 | 2.75 | 46.22% | 11 | 353 | 0.00% |
| BIDU240426C00095000 | 4/26/2024 2:19 PM | 95 | 6.42 | 6.00 | 6.45 | 1.27 | 24.66% | 16 | 604 | 0.00% |
| BIDU240426C00096000 | 4/26/2024 1:31 PM | 96 | 6.20 | 5.00 | 5.80 | 2.25 | 56.96% | 15 | 493 | 70.31% |
| BIDU240426C00097000 | 4/26/2024 2:15 PM | 97 | 4.73 | 4.00 | 4.50 | 1.73 | 57.67% | 46 | 861 | 0.00% |
| BIDU240426C00098000 | 4/26/2024 2:41 PM | 98 | 3.24 | 3.00 | 4.05 | 1.09 | 50.70% | 166 | 799 | 73.44% |
| BIDU240426C00099000 | 4/26/2024 2:22 PM | 99 | 2.28 | 2.04 | 2.40 | 0.92 | 67.65% | 54 | 495 | 0.00% |
| BIDU240426C00100000 | 4/26/2024 2:39 PM | 100 | 1.25 | 1.15 | 1.26 | 0.53 | 73.61% | 1,851 | 3,573 | 0.00% |
| BIDU240426C00101000 | 4/26/2024 2:44 PM | 101 | 0.51 | 0.51 | 0.63 | 0.13 | 34.21% | 555 | 1,593 | 0.00% |
| BIDU240426C00102000 | 4/26/2024 2:49 PM | 102 | 0.18 | 0.12 | 0.17 | -0.01 | -5.26% | 1,216 | 1,404 | 13.77% |
| BIDU240426C00103000 | 4/26/2024 2:49 PM | 103 | 0.06 | 0.05 | 0.06 | -0.04 | -44.44% | 573 | 418 | 20.12% |
| BIDU240426C00104000 | 4/26/2024 2:12 PM | 104 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 278 | 546 | 27.74% |
| BIDU240426C00105000 | 4/26/2024 2:30 PM | 105 | 0.01 | 0.01 | 0.03 | -0.03 | -60.00% | 948 | 1,491 | 34.77% |
| BIDU240426C00106000 | 4/26/2024 1:53 PM | 106 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 148 | 45.31% |
| BIDU240426C00107000 | 4/25/2024 5:12 PM | 107 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 371 | 50.78% |
| BIDU240426C00108000 | 4/26/2024 2:39 PM | 108 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 114 | 52.34% |
| BIDU240426C00109000 | 4/26/2024 2:03 PM | 109 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 170 | 51.56% |
| BIDU240426C00110000 | 4/26/2024 1:54 PM | 110 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 209 | 1,028 | 62.50% |
| BIDU240426C00111000 | 4/26/2024 1:38 PM | 111 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 72 | 75.78% |
| BIDU240426C00112000 | 4/25/2024 4:29 PM | 112 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 141 | 75.00% |
| BIDU240426C00113000 | 4/25/2024 7:10 PM | 113 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 36 | 75.00% |
| BIDU240426C00114000 | 4/22/2024 3:25 PM | 114 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 29 | 92.19% |
| BIDU240426C00115000 | 4/25/2024 7:07 PM | 115 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 336 | 98.44% |
| BIDU240426C00116000 | 4/26/2024 2:02 PM | 116 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 5 | 204 | 110.94% |
| BIDU240426C00117000 | 4/25/2024 5:46 PM | 117 | 0.22 | 0.00 | 0.03 | 0.21 | 2,100.00% | 1 | 32 | 109.38% |
| BIDU240426C00118000 | 4/25/2024 5:47 PM | 118 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 111 | 115.63% |
| BIDU240426C00119000 | 4/15/2024 7:02 PM | 119 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 115.63% |
| BIDU240426C00120000 | 4/25/2024 2:40 PM | 120 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 113 | 126.56% |
| BIDU240426C00121000 | 4/11/2024 3:56 PM | 121 | 0.28 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 52 | 178.13% |
| BIDU240426C00122000 | 4/25/2024 6:00 PM | 122 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,045 | 137.50% |
| BIDU240426C00125000 | 4/25/2024 2:38 PM | 125 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 81 | 258 | 153.13% |
| BIDU240426C00130000 | 4/25/2024 6:00 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,620 | 162.50% |
| BIDU240426C00135000 | 4/19/2024 2:01 PM | 135 | 0.02 | 0.00 | 1.17 | 0.00 | 0.00% | 2 | 15 | 352.73% |
| BIDU240426C00140000 | 4/23/2024 4:08 PM | 140 | 0.02 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 24 | 352.34% |
| BIDU240426C00145000 | 4/26/2024 2:39 PM | 145 | 0.01 | 0.00 | 0.03 | -0.03 | -42.86% | 2 | 3 | 246.88% |
| 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 | 0.50 | 0.00 | 0.00% | 160 | 161 | 396.88% |
| BIDU240426P00080000 | 4/26/2024 1:47 PM | 80 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 12 | 140 | 181.25% |
| BIDU240426P00083000 | 4/19/2024 4:17 PM | 83 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 111 | 156.25% |
| BIDU240426P00084000 | 4/19/2024 4:16 PM | 84 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 18 | 60 | 222.27% |
| BIDU240426P00085000 | 4/26/2024 1:59 PM | 85 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 6 | 218 | 139.06% |
| BIDU240426P00086000 | 4/23/2024 6:51 PM | 86 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 202 | 131.25% |
| BIDU240426P00087000 | 4/24/2024 2:03 PM | 87 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 35 | 121.88% |
| BIDU240426P00088000 | 4/26/2024 2:00 PM | 88 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 2,079 | 115.63% |
| BIDU240426P00089000 | 4/26/2024 1:58 PM | 89 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 220 | 106.25% |
| BIDU240426P00090000 | 4/26/2024 2:49 PM | 90 | 0.03 | 0.00 | 0.03 | 0.01 | 100.00% | 4 | 362 | 98.44% |
| BIDU240426P00091000 | 4/25/2024 7:00 PM | 91 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 14 | 205 | 90.63% |
| BIDU240426P00092000 | 4/26/2024 1:58 PM | 92 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 142 | 1,876 | 78.13% |
| BIDU240426P00093000 | 4/26/2024 2:42 PM | 93 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 354 | 75.00% |
| BIDU240426P00094000 | 4/26/2024 2:28 PM | 94 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 318 | 67.19% |
| BIDU240426P00095000 | 4/26/2024 2:05 PM | 95 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 73 | 442 | 59.38% |
| BIDU240426P00096000 | 4/26/2024 2:06 PM | 96 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 48 | 528 | 51.56% |
| BIDU240426P00097000 | 4/26/2024 2:25 PM | 97 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 15 | 469 | 45.31% |
| BIDU240426P00098000 | 4/26/2024 2:48 PM | 98 | 0.02 | 0.02 | 0.03 | -0.16 | -84.21% | 67 | 615 | 39.45% |
| BIDU240426P00099000 | 4/26/2024 2:48 PM | 99 | 0.17 | 0.01 | 0.18 | -0.21 | -84.00% | 49 | 570 | 47.85% |
| BIDU240426P00100000 | 4/26/2024 2:42 PM | 100 | 0.08 | 0.06 | 0.10 | -0.75 | -90.36% | 77 | 372 | 28.91% |
| BIDU240426P00101000 | 4/26/2024 2:36 PM | 101 | 0.28 | 0.26 | 0.78 | -1.11 | -79.86% | 490 | 43 | 51.95% |
| BIDU240426P00102000 | 4/26/2024 2:30 PM | 102 | 0.88 | 0.65 | 1.11 | -1.85 | -67.77% | 342 | 86 | 45.02% |
| BIDU240426P00103000 | 4/26/2024 2:38 PM | 103 | 1.86 | 1.86 | 2.09 | -1.52 | -44.97% | 115 | 113 | 57.23% |
| BIDU240426P00104000 | 4/25/2024 7:17 PM | 104 | 4.15 | 2.72 | 3.05 | 0.00 | 0.00% | 15 | 55 | 68.16% |
| BIDU240426P00105000 | 4/26/2024 1:52 PM | 105 | 2.17 | 3.80 | 4.45 | -3.23 | -59.81% | 17 | 50 | 96.29% |
| BIDU240426P00106000 | 4/22/2024 3:52 PM | 106 | 9.20 | 4.80 | 5.05 | 0.00 | 0.00% | 9 | 51 | 98.05% |
| BIDU240426P00107000 | 4/19/2024 3:24 PM | 107 | 11.94 | 4.65 | 6.00 | 0.00 | 0.00% | 5 | 27 | 52.34% |
| BIDU240426P00108000 | 4/19/2024 7:42 PM | 108 | 13.05 | 6.75 | 7.25 | 0.00 | 0.00% | 1 | 1 | 127.93% |
| BIDU240426P00109000 | 4/25/2024 4:02 PM | 109 | 9.45 | 7.65 | 8.00 | 0.00 | 0.00% | 1 | 1 | 126.76% |
| BIDU240426P00110000 | 4/22/2024 2:21 PM | 110 | 13.60 | 7.65 | 9.00 | 0.00 | 0.00% | 23 | 0 | 75.00% |
| BIDU240426P00111000 | 4/26/2024 1:34 PM | 111 | 8.20 | 9.40 | 10.00 | 1.51 | 22.57% | 1 | 0 | 136.91% |
| BIDU240426P00112000 | 4/15/2024 2:36 PM | 112 | 14.27 | 10.10 | 11.00 | 0.00 | 0.00% | 4 | 0 | 130.47% |
| BIDU240426P00115000 | 3/18/2024 5:58 PM | 115 | 11.83 | 20.15 | 21.00 | 0.00 | 0.00% | 20 | 0 | 570.80% |
| BIDU240426P00118000 | 4/1/2024 2:18 PM | 118 | 10.52 | 16.45 | 17.00 | 0.00 | 0.00% | - | 0 | 203.91% |
| BIDU240426P00120000 | 4/22/2024 4:40 PM | 120 | 22.90 | 18.75 | 19.45 | 0.00 | 0.00% | 17 | 0 | 259.38% |
| BIDU240426P00150000 | 4/19/2024 7:15 PM | 150 | 54.83 | 46.95 | 49.20 | 0.00 | 0.00% | 2 | 0 | 492.19% |
Related Tickers
TCEHY Tencent Holdings Limited
44.44
+2.30%
0700.HK Tencent Holdings Limited
348.400
+2.65%
TWLO Twilio Inc.
61.04
+1.71%
SNAP Snap Inc.
14.12
+23.85%
PINS Pinterest, Inc.
33.97
+4.06%
SPOT Spotify Technology S.A.
290.39
+0.47%
TME Tencent Music Entertainment Group
12.88
+1.56%
WB Weibo Corporation
8.81
+4.45%
RDDT Reddit, Inc.
45.97
+8.29%
GOOGL Alphabet Inc.
171.35
+9.84%