NasdaqGS - Delayed Quote • USD
Baidu, Inc. (BIDU)
At close: April 22 at 4:00 PM EDT
Pre-Market: 5:52 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426C00075000 | 4/15/2024 3:48 PM | 75 | 23.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BIDU240426C00080000 | 4/1/2024 2:06 PM | 80 | 28.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BIDU240426C00085000 | 4/22/2024 7:55 PM | 85 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| BIDU240426C00086000 | 4/18/2024 1:52 PM | 86 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BIDU240426C00088000 | 4/18/2024 3:41 PM | 88 | 8.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BIDU240426C00089000 | 4/22/2024 7:29 PM | 89 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| BIDU240426C00090000 | 4/22/2024 6:53 PM | 90 | 7.81 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 0.00% |
| BIDU240426C00091000 | 4/22/2024 6:15 PM | 91 | 7.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| BIDU240426C00092000 | 4/22/2024 5:59 PM | 92 | 5.91 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| BIDU240426C00093000 | 4/22/2024 7:29 PM | 93 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 0.00% |
| BIDU240426C00094000 | 4/22/2024 7:59 PM | 94 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 360 | 0 | 0.00% |
| BIDU240426C00095000 | 4/22/2024 7:59 PM | 95 | 2.91 | 0.00 | 0.00 | 0.00 | 0.00% | 482 | 0 | 0.00% |
| BIDU240426C00096000 | 4/22/2024 7:48 PM | 96 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 865 | 0 | 0.00% |
| BIDU240426C00097000 | 4/22/2024 7:57 PM | 97 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2,308 | 0 | 0.00% |
| BIDU240426C00098000 | 4/22/2024 7:59 PM | 98 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 6,654 | 0 | 3.13% |
| BIDU240426C00099000 | 4/22/2024 7:59 PM | 99 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 464 | 0 | 6.25% |
| BIDU240426C00100000 | 4/22/2024 7:59 PM | 100 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 3,406 | 0 | 6.25% |
| BIDU240426C00101000 | 4/22/2024 7:58 PM | 101 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 733 | 0 | 12.50% |
| BIDU240426C00102000 | 4/22/2024 7:53 PM | 102 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 421 | 0 | 12.50% |
| BIDU240426C00103000 | 4/22/2024 7:57 PM | 103 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 213 | 0 | 12.50% |
| BIDU240426C00104000 | 4/22/2024 7:52 PM | 104 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 12.50% |
| BIDU240426C00105000 | 4/22/2024 7:58 PM | 105 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2,078 | 0 | 12.50% |
| BIDU240426C00106000 | 4/22/2024 7:52 PM | 106 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| BIDU240426C00107000 | 4/22/2024 7:58 PM | 107 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 25.00% |
| BIDU240426C00108000 | 4/22/2024 7:59 PM | 108 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 25.00% |
| BIDU240426C00109000 | 4/22/2024 7:54 PM | 109 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| BIDU240426C00110000 | 4/22/2024 5:59 PM | 110 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 25.00% |
| BIDU240426C00111000 | 4/22/2024 6:00 PM | 111 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| BIDU240426C00112000 | 4/22/2024 5:47 PM | 112 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| BIDU240426C00113000 | 4/17/2024 5:11 PM | 113 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BIDU240426C00114000 | 4/22/2024 3:25 PM | 114 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| BIDU240426C00115000 | 4/22/2024 5:15 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| BIDU240426C00116000 | 4/22/2024 2:23 PM | 116 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BIDU240426C00117000 | 4/17/2024 1:32 PM | 117 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BIDU240426C00118000 | 4/22/2024 4:51 PM | 118 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BIDU240426C00119000 | 4/15/2024 7:02 PM | 119 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BIDU240426C00120000 | 4/22/2024 6:10 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BIDU240426C00121000 | 4/11/2024 3:56 PM | 121 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BIDU240426C00122000 | 4/9/2024 7:12 PM | 122 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BIDU240426C00125000 | 4/16/2024 2:55 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| BIDU240426C00130000 | 4/12/2024 4:30 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BIDU240426C00135000 | 4/19/2024 2:01 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BIDU240426C00140000 | 4/5/2024 3:06 PM | 140 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BIDU240426C00145000 | 4/15/2024 7:11 PM | 145 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 160 | 0 | 50.00% |
| BIDU240426P00080000 | 4/22/2024 3:32 PM | 80 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BIDU240426P00083000 | 4/19/2024 4:17 PM | 83 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| BIDU240426P00084000 | 4/19/2024 4:16 PM | 84 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
| BIDU240426P00085000 | 4/22/2024 7:50 PM | 85 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
| BIDU240426P00086000 | 4/22/2024 5:17 PM | 86 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
| BIDU240426P00087000 | 4/22/2024 3:17 PM | 87 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| BIDU240426P00088000 | 4/22/2024 7:56 PM | 88 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 25.00% |
| BIDU240426P00089000 | 4/22/2024 7:50 PM | 89 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 25.00% |
| BIDU240426P00090000 | 4/22/2024 7:14 PM | 90 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 12.50% |
| BIDU240426P00091000 | 4/22/2024 7:56 PM | 91 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 12.50% |
| BIDU240426P00092000 | 4/22/2024 7:43 PM | 92 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 346 | 0 | 12.50% |
| BIDU240426P00093000 | 4/22/2024 5:27 PM | 93 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 349 | 0 | 12.50% |
| BIDU240426P00094000 | 4/22/2024 7:55 PM | 94 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 6.25% |
| BIDU240426P00095000 | 4/22/2024 7:45 PM | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 342 | 0 | 6.25% |
| BIDU240426P00096000 | 4/22/2024 7:58 PM | 96 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 464 | 0 | 3.13% |
| BIDU240426P00097000 | 4/22/2024 7:55 PM | 97 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 490 | 0 | 0.78% |
| BIDU240426P00098000 | 4/22/2024 7:57 PM | 98 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 0.00% |
| BIDU240426P00099000 | 4/22/2024 6:32 PM | 99 | 2.12 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| BIDU240426P00100000 | 4/22/2024 7:55 PM | 100 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| BIDU240426P00101000 | 4/22/2024 3:56 PM | 101 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BIDU240426P00102000 | 4/22/2024 4:35 PM | 102 | 5.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BIDU240426P00103000 | 4/22/2024 4:50 PM | 103 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BIDU240426P00104000 | 4/22/2024 4:30 PM | 104 | 7.09 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| BIDU240426P00105000 | 4/22/2024 5:47 PM | 105 | 7.24 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| BIDU240426P00106000 | 4/22/2024 3:52 PM | 106 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| BIDU240426P00107000 | 4/19/2024 3:24 PM | 107 | 11.94 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BIDU240426P00108000 | 4/19/2024 7:42 PM | 108 | 13.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BIDU240426P00109000 | 4/22/2024 2:40 PM | 109 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BIDU240426P00110000 | 4/22/2024 2:21 PM | 110 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| BIDU240426P00111000 | 3/28/2024 1:41 PM | 111 | 6.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BIDU240426P00112000 | 4/15/2024 2:36 PM | 112 | 14.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BIDU240426P00115000 | 3/18/2024 5:58 PM | 115 | 11.83 | 20.15 | 21.00 | 0.00 | 0.00% | 20 | 0 | 205.23% |
| BIDU240426P00118000 | 4/1/2024 2:18 PM | 118 | 10.52 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BIDU240426P00120000 | 4/22/2024 4:40 PM | 120 | 22.90 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| BIDU240426P00150000 | 4/19/2024 7:15 PM | 150 | 54.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
TCEHY Tencent Holdings Limited
41.02
+5.23%
SNAP Snap Inc.
11.14
-0.18%
0700.HK Tencent Holdings Limited
332.400
+3.75%
SPOT Spotify Technology S.A.
272.24
-1.30%
META Meta Platforms, Inc.
481.73
+0.14%
TWLO Twilio Inc.
58.61
+1.84%
GOOGL Alphabet Inc.
156.28
+1.42%
RDDT Reddit, Inc.
42.04
+2.84%
GOOG Alphabet Inc.
157.95
+1.43%
PINS Pinterest, Inc.
32.73
+1.02%