NasdaqGS - Delayed Quote USD

Baidu, Inc. (BIDU)

99.90 +0.71 (+0.72%)
At close: April 25 at 4:00 PM EDT
102.45 +2.55 (+2.55%)
Pre-Market: 9:07 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 4/24/2024 7:49 PM 75 24.35 0.00 0.00 0.00 0.00% 4 5 0.00%
BIDU240426C00080000 4/24/2024 7:49 PM 80 19.35 0.00 0.00 0.00 0.00% 6 13 0.00%
BIDU240426C00085000 4/25/2024 7:34 PM 85 15.09 0.00 0.00 0.00 0.00% 24 49 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 4/25/2024 3:56 PM 90 9.55 0.00 0.00 0.00 0.00% 1 241 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 4/25/2024 7:57 PM 92 7.90 0.00 0.00 0.00 0.00% 2 58 0.00%
BIDU240426C00093000 4/25/2024 7:16 PM 93 6.95 0.00 0.00 0.00 0.00% 88 80 0.00%
BIDU240426C00094000 4/25/2024 7:58 PM 94 5.95 0.00 0.00 0.00 0.00% 55 353 0.00%
BIDU240426C00095000 4/25/2024 7:35 PM 95 5.15 0.00 0.00 0.00 0.00% 92 604 0.00%
BIDU240426C00096000 4/25/2024 5:57 PM 96 3.95 0.00 0.00 0.00 0.00% 13 493 0.00%
BIDU240426C00097000 4/25/2024 7:57 PM 97 3.00 0.00 0.00 0.00 0.00% 136 861 0.00%
BIDU240426C00098000 4/25/2024 7:59 PM 98 2.15 0.00 0.00 0.00 0.00% 289 799 0.00%
BIDU240426C00099000 4/25/2024 7:59 PM 99 1.36 0.00 0.00 0.00 0.00% 260 495 0.00%
BIDU240426C00100000 4/25/2024 7:59 PM 100 0.72 0.00 0.00 0.00 0.00% 1,152 3,573 0.78%
BIDU240426C00101000 4/25/2024 7:59 PM 101 0.38 0.00 0.00 0.00 0.00% 473 1,593 6.25%
BIDU240426C00102000 4/25/2024 7:59 PM 102 0.19 0.00 0.00 0.00 0.00% 856 1,404 12.50%
BIDU240426C00103000 4/25/2024 7:58 PM 103 0.10 0.00 0.00 0.00 0.00% 353 418 12.50%
BIDU240426C00104000 4/25/2024 7:28 PM 104 0.06 0.00 0.00 0.00 0.00% 85 546 25.00%
BIDU240426C00105000 4/25/2024 7:58 PM 105 0.04 0.00 0.00 0.00 0.00% 629 1,491 25.00%
BIDU240426C00106000 4/25/2024 5:13 PM 106 0.04 0.00 0.00 0.00 0.00% 31 148 25.00%
BIDU240426C00107000 4/25/2024 5:12 PM 107 0.03 0.00 0.00 0.00 0.00% 4 371 25.00%
BIDU240426C00108000 4/25/2024 1:35 PM 108 0.03 0.00 0.00 0.00 0.00% 4 114 25.00%
BIDU240426C00109000 4/25/2024 2:57 PM 109 0.02 0.00 0.00 0.00 0.00% 5 170 50.00%
BIDU240426C00110000 4/25/2024 7:54 PM 110 0.03 0.00 0.00 0.00 0.00% 222 1,028 50.00%
BIDU240426C00111000 4/24/2024 3:20 PM 111 0.03 0.00 0.00 0.00 0.00% 4 72 50.00%
BIDU240426C00112000 4/25/2024 4:29 PM 112 0.04 0.00 0.00 0.00 0.00% 5 141 50.00%
BIDU240426C00113000 4/25/2024 7:10 PM 113 0.01 0.00 0.00 0.00 0.00% 5 36 50.00%
BIDU240426C00114000 4/22/2024 3:25 PM 114 0.01 0.00 0.00 0.00 0.00% 3 29 50.00%
BIDU240426C00115000 4/25/2024 7:07 PM 115 0.01 0.00 0.00 0.00 0.00% 7 336 50.00%
BIDU240426C00116000 4/24/2024 5:22 PM 116 0.01 0.00 0.00 0.00 0.00% 83 204 50.00%
BIDU240426C00117000 4/25/2024 5:46 PM 117 0.01 0.00 0.00 0.00 0.00% 26 32 50.00%
BIDU240426C00118000 4/25/2024 5:47 PM 118 0.01 0.00 0.00 0.00 0.00% 6 111 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 4/25/2024 2:40 PM 120 0.02 0.00 0.00 0.00 0.00% 1 113 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 4/25/2024 6:00 PM 122 0.05 0.00 0.00 0.00 0.00% 1 1,045 50.00%
BIDU240426C00125000 4/25/2024 2:38 PM 125 0.01 0.00 0.00 0.00 0.00% 81 258 50.00%
BIDU240426C00130000 4/25/2024 6:00 PM 130 0.01 0.00 0.00 0.00 0.00% 1 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 4/25/2024 2:37 PM 80 0.01 0.00 0.00 0.00 0.00% 94 140 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 4/25/2024 5:22 PM 85 0.01 0.00 0.00 0.00 0.00% 32 218 50.00%
BIDU240426P00086000 4/23/2024 6:51 PM 86 0.07 0.00 0.00 0.00 0.00% 2 202 50.00%
BIDU240426P00087000 4/24/2024 2:03 PM 87 0.02 0.00 0.00 0.00 0.00% 1 35 50.00%
BIDU240426P00088000 4/25/2024 2:05 PM 88 0.02 0.00 0.00 0.00 0.00% 15 2,079 50.00%
BIDU240426P00089000 4/25/2024 5:01 PM 89 0.03 0.00 0.00 0.00 0.00% 27 220 50.00%
BIDU240426P00090000 4/25/2024 6:11 PM 90 0.02 0.00 0.00 0.00 0.00% 32 362 50.00%
BIDU240426P00091000 4/25/2024 7:00 PM 91 0.03 0.00 0.00 0.00 0.00% 14 205 50.00%
BIDU240426P00092000 4/25/2024 6:12 PM 92 0.02 0.00 0.00 0.00 0.00% 32 1,876 50.00%
BIDU240426P00093000 4/25/2024 6:31 PM 93 0.02 0.00 0.00 0.00 0.00% 35 354 25.00%
BIDU240426P00094000 4/25/2024 6:00 PM 94 0.02 0.00 0.00 0.00 0.00% 39 318 25.00%
BIDU240426P00095000 4/25/2024 7:25 PM 95 0.03 0.00 0.00 0.00 0.00% 302 442 25.00%
BIDU240426P00096000 4/25/2024 6:21 PM 96 0.06 0.00 0.00 0.00 0.00% 496 528 25.00%
BIDU240426P00097000 4/25/2024 7:16 PM 97 0.10 0.00 0.00 0.00 0.00% 148 469 12.50%
BIDU240426P00098000 4/25/2024 7:59 PM 98 0.18 0.00 0.00 0.00 0.00% 276 615 12.50%
BIDU240426P00099000 4/25/2024 7:42 PM 99 0.38 0.00 0.00 0.00 0.00% 304 570 6.25%
BIDU240426P00100000 4/25/2024 7:53 PM 100 0.83 0.00 0.00 0.00 0.00% 93 372 0.00%
BIDU240426P00101000 4/25/2024 7:50 PM 101 1.39 0.00 0.00 0.00 0.00% 11 43 0.00%
BIDU240426P00102000 4/25/2024 5:25 PM 102 2.73 0.00 0.00 0.00 0.00% 14 86 0.00%
BIDU240426P00103000 4/25/2024 5:06 PM 103 3.38 0.00 0.00 0.00 0.00% 19 113 0.00%
BIDU240426P00104000 4/25/2024 7:17 PM 104 4.15 0.00 0.00 0.00 0.00% 15 55 0.00%
BIDU240426P00105000 4/25/2024 5:01 PM 105 5.40 0.00 0.00 0.00 0.00% 1 50 0.00%
BIDU240426P00106000 4/22/2024 3:52 PM 106 9.20 0.00 0.00 0.00 0.00% 9 51 0.00%
BIDU240426P00107000 4/19/2024 3:24 PM 107 11.94 0.00 0.00 0.00 0.00% 5 27 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 4/25/2024 4:02 PM 109 9.45 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 0 514.06%
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
43.44
-0.94%
 
0700.HK Tencent Holdings Limited
348.400
+2.65%
 
TWLO Twilio Inc.
60.01
-1.59%
 
SNAP Snap Inc.
11.40
+2.89%
 
PINS Pinterest, Inc.
32.64
-0.64%
 
SPOT Spotify Technology S.A.
289.02
+2.77%
 
TME Tencent Music Entertainment Group
12.68
+1.20%
 
WB Weibo Corporation
8.43
-1.17%
 
RDDT Reddit, Inc.
42.45
-1.62%
 
GOOGL Alphabet Inc.
156.00
-1.97%