NasdaqGS - Nasdaq Real Time Price • USD
Baidu, Inc. (BIDU)
As of 2:01 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 | 24.30 | 27.45 | 0.00 | 0.00% | 4 | 5 | 332.42% |
| BIDU240426C00080000 | 4/24/2024 7:49 PM | 80 | 19.35 | 20.25 | 21.05 | 0.00 | 0.00% | 6 | 13 | 207.03% |
| BIDU240426C00085000 | 4/26/2024 1:39 PM | 85 | 16.84 | 15.55 | 17.40 | 1.75 | 11.60% | 2 | 49 | 284.38% |
| BIDU240426C00086000 | 4/18/2024 1:52 PM | 86 | 9.40 | 13.20 | 15.65 | 0.00 | 0.00% | - | 9 | 286.13% |
| BIDU240426C00088000 | 4/26/2024 4:53 PM | 88 | 12.79 | 12.20 | 13.05 | 2.14 | 20.09% | 1 | 25 | 120.31% |
| BIDU240426C00089000 | 4/23/2024 2:27 PM | 89 | 13.50 | 11.40 | 13.30 | 4.08 | 43.31% | 5 | 72 | 216.21% |
| BIDU240426C00090000 | 4/26/2024 5:45 PM | 90 | 10.75 | 10.50 | 10.75 | 1.20 | 13.17% | 106 | 241 | 102.34% |
| BIDU240426C00091000 | 4/23/2024 3:32 PM | 91 | 7.30 | 9.35 | 10.90 | 0.00 | 0.00% | 3 | 7 | 168.16% |
| BIDU240426C00092000 | 4/26/2024 4:09 PM | 92 | 9.10 | 8.20 | 9.35 | 1.20 | 15.19% | 22 | 58 | 116.41% |
| BIDU240426C00093000 | 4/25/2024 7:16 PM | 93 | 6.95 | 7.40 | 8.65 | 0.00 | 0.00% | 88 | 80 | 132.81% |
| BIDU240426C00094000 | 4/26/2024 1:59 PM | 94 | 8.70 | 6.40 | 6.80 | 2.75 | 46.22% | 11 | 353 | 56.25% |
| BIDU240426C00095000 | 4/26/2024 5:09 PM | 95 | 5.44 | 5.50 | 5.95 | 0.29 | 5.63% | 39 | 604 | 76.56% |
| BIDU240426C00096000 | 4/26/2024 4:55 PM | 96 | 4.64 | 4.45 | 5.55 | 0.69 | 17.47% | 19 | 493 | 91.41% |
| BIDU240426C00097000 | 4/26/2024 4:15 PM | 97 | 4.05 | 3.60 | 3.80 | 1.05 | 35.00% | 84 | 861 | 51.56% |
| BIDU240426C00098000 | 4/26/2024 5:26 PM | 98 | 2.70 | 2.54 | 2.84 | 0.55 | 25.58% | 192 | 799 | 52.54% |
| BIDU240426C00099000 | 4/26/2024 5:35 PM | 99 | 1.68 | 1.62 | 2.01 | 0.32 | 23.53% | 183 | 495 | 49.22% |
| BIDU240426C00100000 | 4/26/2024 5:35 PM | 100 | 0.75 | 0.70 | 0.88 | 0.03 | 4.17% | 2,241 | 3,573 | 25.49% |
| BIDU240426C00101000 | 4/26/2024 5:39 PM | 101 | 0.15 | 0.15 | 0.19 | -0.23 | -60.53% | 952 | 1,593 | 16.99% |
| BIDU240426C00102000 | 4/26/2024 5:37 PM | 102 | 0.04 | 0.02 | 0.05 | -0.15 | -78.95% | 1,697 | 1,404 | 20.51% |
| BIDU240426C00103000 | 4/26/2024 5:41 PM | 103 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 661 | 418 | 27.34% |
| BIDU240426C00104000 | 4/26/2024 5:24 PM | 104 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 326 | 546 | 35.94% |
| BIDU240426C00105000 | 4/26/2024 5:07 PM | 105 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 999 | 1,491 | 41.41% |
| BIDU240426C00106000 | 4/26/2024 5:40 PM | 106 | 0.01 | 0.01 | 0.02 | -0.03 | -42.86% | 4 | 148 | 49.22% |
| 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 | 0.02 | 0.00 | 0.00% | 1 | 114 | 57.81% |
| 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 | 0.37 | 0.00 | 0.00% | 3 | 29 | 147.85% |
| BIDU240426C00115000 | 4/25/2024 7:07 PM | 115 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 7 | 336 | 109.38% |
| BIDU240426C00116000 | 4/26/2024 2:02 PM | 116 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 5 | 204 | 118.75% |
| 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 | 0.37 | 0.00 | 0.00% | 6 | 111 | 178.91% |
| BIDU240426C00119000 | 4/15/2024 7:02 PM | 119 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 121.88% |
| 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 | 187.50% |
| BIDU240426C00122000 | 4/25/2024 6:00 PM | 122 | 0.05 | 0.00 | 1.17 | 0.00 | 0.00% | 1 | 1,045 | 266.41% |
| BIDU240426C00125000 | 4/25/2024 2:38 PM | 125 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 81 | 258 | 186.72% |
| BIDU240426C00130000 | 4/25/2024 6:00 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,620 | 168.75% |
| BIDU240426C00135000 | 4/19/2024 2:01 PM | 135 | 0.02 | 0.00 | 1.95 | 0.00 | 0.00% | 2 | 15 | 410.16% |
| BIDU240426C00140000 | 4/23/2024 4:08 PM | 140 | 0.02 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 24 | 362.50% |
| BIDU240426C00145000 | 4/26/2024 2:39 PM | 145 | 0.01 | 0.00 | 0.39 | -0.03 | -75.00% | 1 | 3 | 351.56% |
| 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 | 387.50% |
| 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 | 0.03 | 0.00 | 0.00% | 11 | 111 | 146.88% |
| BIDU240426P00084000 | 4/19/2024 4:16 PM | 84 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 18 | 60 | 212.11% |
| BIDU240426P00085000 | 4/26/2024 1:59 PM | 85 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 6 | 218 | 131.25% |
| BIDU240426P00086000 | 4/23/2024 6:51 PM | 86 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 202 | 123.44% |
| BIDU240426P00087000 | 4/24/2024 2:03 PM | 87 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 35 | 115.63% |
| BIDU240426P00088000 | 4/26/2024 4:07 PM | 88 | 0.23 | 0.00 | 0.23 | 0.21 | 1,050.00% | 14 | 2,079 | 145.70% |
| BIDU240426P00089000 | 4/26/2024 5:16 PM | 89 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 21 | 220 | 93.75% |
| BIDU240426P00090000 | 4/26/2024 4:48 PM | 90 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 362 | 87.50% |
| BIDU240426P00091000 | 4/26/2024 4:48 PM | 91 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 205 | 82.81% |
| BIDU240426P00092000 | 4/26/2024 5:05 PM | 92 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 154 | 1,876 | 71.88% |
| BIDU240426P00093000 | 4/26/2024 4:58 PM | 93 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 354 | 64.06% |
| BIDU240426P00094000 | 4/26/2024 5:24 PM | 94 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 318 | 56.25% |
| BIDU240426P00095000 | 4/26/2024 5:04 PM | 95 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 96 | 442 | 53.13% |
| BIDU240426P00096000 | 4/26/2024 4:11 PM | 96 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 55 | 528 | 47.66% |
| BIDU240426P00097000 | 4/26/2024 2:25 PM | 97 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 15 | 469 | 36.33% |
| BIDU240426P00098000 | 4/26/2024 4:04 PM | 98 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 77 | 615 | 27.34% |
| BIDU240426P00099000 | 4/26/2024 5:24 PM | 99 | 0.02 | 0.01 | 0.02 | -0.36 | -94.74% | 74 | 570 | 18.36% |
| BIDU240426P00100000 | 4/26/2024 5:38 PM | 100 | 0.07 | 0.05 | 0.08 | -0.76 | -91.57% | 381 | 372 | 13.48% |
| BIDU240426P00101000 | 4/26/2024 5:42 PM | 101 | 0.50 | 0.44 | 0.52 | -0.89 | -64.03% | 1,078 | 43 | 12.70% |
| BIDU240426P00102000 | 4/26/2024 4:57 PM | 102 | 1.46 | 1.17 | 1.51 | -1.27 | -46.52% | 357 | 86 | 25.20% |
| BIDU240426P00103000 | 4/26/2024 4:52 PM | 103 | 2.22 | 2.24 | 2.57 | -1.16 | -34.32% | 148 | 113 | 41.99% |
| BIDU240426P00104000 | 4/26/2024 5:05 PM | 104 | 3.56 | 2.87 | 3.55 | -0.59 | -14.22% | 13 | 55 | 51.17% |
| BIDU240426P00105000 | 4/26/2024 3:56 PM | 105 | 3.64 | 3.50 | 4.85 | -1.76 | -32.59% | 25 | 50 | 87.40% |
| BIDU240426P00106000 | 4/22/2024 3:52 PM | 106 | 9.20 | 3.40 | 5.55 | 0.00 | 0.00% | 9 | 51 | 71.29% |
| BIDU240426P00107000 | 4/19/2024 3:24 PM | 107 | 11.94 | 6.10 | 6.50 | 0.00 | 0.00% | 5 | 27 | 73.24% |
| BIDU240426P00108000 | 4/19/2024 7:42 PM | 108 | 13.05 | 7.05 | 9.30 | 0.00 | 0.00% | 1 | 1 | 146.58% |
| BIDU240426P00109000 | 4/25/2024 4:02 PM | 109 | 9.45 | 8.00 | 8.45 | 0.00 | 0.00% | 1 | 1 | 78.13% |
| BIDU240426P00110000 | 4/22/2024 2:21 PM | 110 | 13.60 | 9.05 | 10.00 | 0.00 | 0.00% | 23 | 0 | 103.13% |
| BIDU240426P00111000 | 4/26/2024 1:34 PM | 111 | 8.20 | 9.55 | 11.90 | 1.51 | 22.57% | 1 | 0 | 139.45% |
| BIDU240426P00112000 | 4/15/2024 2:36 PM | 112 | 14.27 | 11.10 | 11.50 | 0.00 | 0.00% | 4 | 0 | 114.06% |
| BIDU240426P00115000 | 3/18/2024 5:58 PM | 115 | 11.83 | 20.15 | 21.00 | 0.00 | 0.00% | 20 | 0 | 536.62% |
| BIDU240426P00118000 | 4/1/2024 2:18 PM | 118 | 10.52 | 15.40 | 18.45 | 0.00 | 0.00% | - | 0 | 273.83% |
| BIDU240426P00120000 | 4/22/2024 4:40 PM | 120 | 22.90 | 17.70 | 19.60 | 0.00 | 0.00% | 17 | 0 | 194.92% |
| BIDU240426P00150000 | 4/19/2024 7:15 PM | 150 | 54.83 | 48.50 | 50.85 | 0.00 | 0.00% | 2 | 0 | 396.88% |
Related Tickers
TCEHY Tencent Holdings Limited
44.38
+2.16%
0700.HK Tencent Holdings Limited
348.400
+2.65%
TWLO Twilio Inc.
60.79
+1.29%
SNAP Snap Inc.
14.75
+29.34%
PINS Pinterest, Inc.
34.14
+4.58%
SPOT Spotify Technology S.A.
289.76
+0.26%
TME Tencent Music Entertainment Group
12.86
+1.38%
WB Weibo Corporation
8.85
+4.98%
RDDT Reddit, Inc.
45.83
+7.96%
GOOGL Alphabet Inc.
172.21
+10.39%