NasdaqGS - Delayed Quote USD

Baidu, Inc. (BIDU)

98.23 +0.99 (+1.02%)
At close: April 23 at 4:00 PM EDT
99.66 +1.43 (+1.46%)
Pre-Market: 8:30 AM EDT

Calls

In The Money

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% - 1 0.00%
BIDU240426C00080000 4/23/2024 3:09 PM 80 17.60 0.00 0.00 0.00 0.00% 10 13 0.00%
BIDU240426C00085000 4/23/2024 7:54 PM 85 13.20 0.00 0.00 0.00 0.00% 49 60 0.00%
BIDU240426C00086000 4/18/2024 1:52 PM 86 9.40 0.00 0.00 0.00 0.00% - 9 0.00%
BIDU240426C00088000 4/23/2024 5:30 PM 88 10.65 0.00 0.00 0.00 0.00% 2 25 0.00%
BIDU240426C00089000 4/23/2024 2:27 PM 89 9.42 0.00 0.00 0.00 0.00% 22 72 0.00%
BIDU240426C00090000 4/23/2024 6:15 PM 90 8.50 0.00 0.00 0.00 0.00% 47 242 0.00%
BIDU240426C00091000 4/23/2024 3:32 PM 91 7.30 0.00 0.00 0.00 0.00% 3 7 0.00%
BIDU240426C00092000 4/23/2024 5:16 PM 92 6.70 0.00 0.00 0.00 0.00% 33 67 0.00%
BIDU240426C00093000 4/23/2024 7:11 PM 93 5.53 0.00 0.00 0.00 0.00% 36 115 0.00%
BIDU240426C00094000 4/23/2024 7:08 PM 94 4.55 0.00 0.00 0.00 0.00% 16 399 0.00%
BIDU240426C00095000 4/23/2024 5:24 PM 95 4.00 0.00 0.00 0.00 0.00% 80 659 0.00%
BIDU240426C00096000 4/23/2024 7:58 PM 96 2.76 0.00 0.00 0.00 0.00% 331 514 0.00%
BIDU240426C00097000 4/23/2024 7:59 PM 97 2.14 0.00 0.00 0.00 0.00% 257 861 0.00%
BIDU240426C00098000 4/23/2024 7:59 PM 98 1.49 0.00 0.00 0.00 0.00% 1,051 1,073 0.00%
BIDU240426C00099000 4/23/2024 7:58 PM 99 1.04 0.00 0.00 0.00 0.00% 420 598 3.13%
BIDU240426C00100000 4/23/2024 7:59 PM 100 0.69 0.00 0.00 0.00 0.00% 4,939 4,132 6.25%
BIDU240426C00101000 4/23/2024 7:57 PM 101 0.46 0.00 0.00 0.00 0.00% 978 1,430 6.25%
BIDU240426C00102000 4/23/2024 7:59 PM 102 0.30 0.00 0.00 0.00 0.00% 202 1,024 12.50%
BIDU240426C00103000 4/23/2024 7:49 PM 103 0.21 0.00 0.00 0.00 0.00% 211 341 12.50%
BIDU240426C00104000 4/23/2024 6:20 PM 104 0.15 0.00 0.00 0.00 0.00% 139 537 12.50%
BIDU240426C00105000 4/23/2024 7:37 PM 105 0.10 0.00 0.00 0.00 0.00% 185 1,542 12.50%
BIDU240426C00106000 4/23/2024 7:48 PM 106 0.06 0.00 0.00 0.00 0.00% 4 132 25.00%
BIDU240426C00107000 4/23/2024 7:37 PM 107 0.04 0.00 0.00 0.00 0.00% 17 373 25.00%
BIDU240426C00108000 4/23/2024 7:39 PM 108 0.05 0.00 0.00 0.00 0.00% 15 118 25.00%
BIDU240426C00109000 4/23/2024 5:33 PM 109 0.02 0.00 0.00 0.00 0.00% 3 193 25.00%
BIDU240426C00110000 4/23/2024 7:59 PM 110 0.03 0.00 0.00 0.00 0.00% 33 1,272 25.00%
BIDU240426C00111000 4/22/2024 6:00 PM 111 0.03 0.00 0.00 0.00 0.00% 5 73 25.00%
BIDU240426C00112000 4/22/2024 5:47 PM 112 0.02 0.00 0.00 0.00 0.00% 32 153 25.00%
BIDU240426C00113000 4/17/2024 5:11 PM 113 0.03 0.00 0.00 0.00 0.00% 1 39 25.00%
BIDU240426C00114000 4/22/2024 3:25 PM 114 0.01 0.00 0.00 0.00 0.00% 3 29 50.00%
BIDU240426C00115000 4/23/2024 7:38 PM 115 0.01 0.00 0.00 0.00 0.00% 3 418 50.00%
BIDU240426C00116000 4/22/2024 2:23 PM 116 0.01 0.00 0.00 0.00 0.00% 1 169 50.00%
BIDU240426C00117000 4/17/2024 1:32 PM 117 0.01 0.00 0.00 0.00 0.00% 3 33 50.00%
BIDU240426C00118000 4/22/2024 4:51 PM 118 0.03 0.00 0.00 0.00 0.00% 3 50 50.00%
BIDU240426C00119000 4/15/2024 7:02 PM 119 0.04 0.00 0.00 0.00 0.00% 1 12 50.00%
BIDU240426C00120000 4/22/2024 6:10 PM 120 0.01 0.00 0.00 0.00 0.00% 1 112 50.00%
BIDU240426C00121000 4/11/2024 3:56 PM 121 0.28 0.00 0.00 0.00 0.00% 1 52 50.00%
BIDU240426C00122000 4/23/2024 3:39 PM 122 0.03 0.00 0.00 0.00 0.00% 3 1 50.00%
BIDU240426C00125000 4/16/2024 2:55 PM 125 0.01 0.00 0.00 0.00 0.00% 8 76 50.00%
BIDU240426C00130000 4/12/2024 4:30 PM 130 0.05 0.00 0.00 0.00 0.00% 2 3,620 50.00%
BIDU240426C00135000 4/19/2024 2:01 PM 135 0.02 0.00 0.00 0.00 0.00% 2 15 50.00%
BIDU240426C00140000 4/23/2024 4:08 PM 140 0.02 0.00 0.00 0.00 0.00% 1 24 50.00%
BIDU240426C00145000 4/15/2024 7:11 PM 145 0.04 0.00 0.00 0.00 0.00% 1 3 50.00%

Puts

In The Money

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% 160 161 50.00%
BIDU240426P00080000 4/22/2024 3:32 PM 80 0.03 0.00 0.00 0.00 0.00% 10 56 50.00%
BIDU240426P00083000 4/19/2024 4:17 PM 83 0.03 0.00 0.00 0.00 0.00% 11 111 50.00%
BIDU240426P00084000 4/19/2024 4:16 PM 84 0.03 0.00 0.00 0.00 0.00% 18 60 50.00%
BIDU240426P00085000 4/23/2024 1:30 PM 85 0.05 0.00 0.00 0.00 0.00% 2 194 50.00%
BIDU240426P00086000 4/23/2024 6:51 PM 86 0.07 0.00 0.00 0.00 0.00% 2 202 25.00%
BIDU240426P00087000 4/23/2024 1:54 PM 87 0.01 0.00 0.00 0.00 0.00% 14 35 25.00%
BIDU240426P00088000 4/23/2024 2:10 PM 88 0.03 0.00 0.00 0.00 0.00% 7 2,094 25.00%
BIDU240426P00089000 4/23/2024 2:30 PM 89 0.03 0.00 0.00 0.00 0.00% 4 205 25.00%
BIDU240426P00090000 4/23/2024 7:53 PM 90 0.02 0.00 0.00 0.00 0.00% 11 342 25.00%
BIDU240426P00091000 4/23/2024 7:58 PM 91 0.02 0.00 0.00 0.00 0.00% 62 234 25.00%
BIDU240426P00092000 4/23/2024 7:53 PM 92 0.03 0.00 0.00 0.00 0.00% 190 1,880 12.50%
BIDU240426P00093000 4/23/2024 7:53 PM 93 0.07 0.00 0.00 0.00 0.00% 17 470 12.50%
BIDU240426P00094000 4/23/2024 7:49 PM 94 0.12 0.00 0.00 0.00 0.00% 35 448 12.50%
BIDU240426P00095000 4/23/2024 7:53 PM 95 0.25 0.00 0.00 0.00 0.00% 248 614 12.50%
BIDU240426P00096000 4/23/2024 7:25 PM 96 0.41 0.00 0.00 0.00 0.00% 184 420 6.25%
BIDU240426P00097000 4/23/2024 7:47 PM 97 0.66 0.00 0.00 0.00 0.00% 234 443 3.13%
BIDU240426P00098000 4/23/2024 7:10 PM 98 1.12 0.00 0.00 0.00 0.00% 174 562 0.78%
BIDU240426P00099000 4/23/2024 4:01 PM 99 1.64 0.00 0.00 0.00 0.00% 59 340 0.00%
BIDU240426P00100000 4/23/2024 7:04 PM 100 2.26 0.00 0.00 0.00 0.00% 109 334 0.00%
BIDU240426P00101000 4/22/2024 3:56 PM 101 4.50 0.00 0.00 0.00 0.00% 4 51 0.00%
BIDU240426P00102000 4/23/2024 2:47 PM 102 4.40 0.00 0.00 0.00 0.00% 10 86 0.00%
BIDU240426P00103000 4/22/2024 4:50 PM 103 5.85 0.00 0.00 0.00 0.00% 2 129 0.00%
BIDU240426P00104000 4/23/2024 4:00 PM 104 5.80 0.00 0.00 0.00 0.00% 10 55 0.00%
BIDU240426P00105000 4/23/2024 6:53 PM 105 6.56 0.00 0.00 0.00 0.00% 1 53 0.00%
BIDU240426P00106000 4/22/2024 3:52 PM 106 9.20 0.00 0.00 0.00 0.00% 9 62 0.00%
BIDU240426P00107000 4/19/2024 3:24 PM 107 11.94 0.00 0.00 0.00 0.00% 5 30 0.00%
BIDU240426P00108000 4/19/2024 7:42 PM 108 13.05 0.00 0.00 0.00 0.00% 1 1 0.00%
BIDU240426P00109000 4/22/2024 2:40 PM 109 12.50 0.00 0.00 0.00 0.00% 1 1 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 0 261.52%
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
42.48
+3.56%
 
0700.HK Tencent Holdings Limited
344.200
+3.55%
 
SNAP Snap Inc.
11.39
+2.24%
 
TWLO Twilio Inc.
60.33
+2.93%
 
SPOT Spotify Technology S.A.
303.31
+11.41%
 
GOOGL Alphabet Inc.
158.26
+1.27%
 
META Meta Platforms, Inc.
496.10
+2.98%
 
GOOG Alphabet Inc.
159.92
+1.25%
 
RDDT Reddit, Inc.
42.82
+1.86%
 
TME Tencent Music Entertainment Group
12.32
+4.76%