BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180706C002200002018-06-21 9:43AM EDT220.0042.9038.7039.650.00-410453.64%
BIDU180706C002250002018-06-07 10:01AM EDT225.0042.0038.8539.650.00-203890.97%
BIDU180706C002300002018-05-30 10:04AM EDT230.0016.3020.3522.500.00-1060.00%
BIDU180706C002325002018-06-13 11:13AM EDT232.5038.7337.3539.15+11.33+41.35%111117.91%
BIDU180706C002350002018-06-13 9:30AM EDT235.0033.0534.3536.65+9.72+41.66%419111.16%
BIDU180706C002375002018-06-19 10:16AM EDT237.5021.7520.4524.300.00-23652.21%
BIDU180706C002400002018-06-22 9:37AM EDT240.0020.1318.1522.05-0.01-0.05%11450.01%
BIDU180706C002425002018-06-08 2:42PM EDT242.5023.0022.7523.05-2.75-10.68%61966.53%
BIDU180706C002450002018-06-19 11:57AM EDT245.0017.4313.9517.150.00-16242.42%
BIDU180706C002475002018-06-22 2:47PM EDT247.5014.1311.8515.00-1.46-9.36%12540.26%
BIDU180706C002500002018-06-22 2:47PM EDT250.0012.1511.2011.65-2.10-14.74%176230.81%
BIDU180706C002525002018-06-22 9:54AM EDT252.5010.459.359.80-2.35-18.36%44330.02%
BIDU180706C002550002018-06-22 1:48PM EDT255.008.857.808.15-1.15-11.50%262529.57%
BIDU180706C002575002018-06-22 3:02PM EDT257.507.046.356.65-3.71-34.51%912529.09%
BIDU180706C002600002018-06-22 3:59PM EDT260.005.125.055.35-1.63-24.15%2614128.78%
BIDU180706C002625002018-06-22 3:59PM EDT262.504.103.954.25-1.45-26.13%12311228.64%
BIDU180706C002650002018-06-22 3:52PM EDT265.003.323.103.35-1.23-27.03%15221828.68%
BIDU180706C002675002018-06-22 3:55PM EDT267.502.442.382.58-1.21-33.15%4429928.58%
BIDU180706C002700002018-06-22 3:33PM EDT270.002.081.811.99-0.72-25.71%8640528.74%
BIDU180706C002725002018-06-22 2:59PM EDT272.501.601.361.51-0.64-28.57%2821528.86%
BIDU180706C002750002018-06-22 3:55PM EDT275.001.091.011.15-0.65-37.36%3610629.13%
BIDU180706C002775002018-06-22 3:55PM EDT277.500.810.750.87-0.99-55.00%55429.41%
BIDU180706C002800002018-06-22 3:43PM EDT280.000.640.550.65-0.74-53.62%2713729.66%
BIDU180706C002825002018-06-22 1:50PM EDT282.500.560.400.49-0.51-47.66%46230.01%
BIDU180706C002850002018-06-22 10:41AM EDT285.000.480.280.37-0.07-12.73%109630.40%
BIDU180706C002875002018-06-22 3:55PM EDT287.500.240.190.34-0.53-68.83%114132.01%
BIDU180706C002900002018-06-22 1:45PM EDT290.000.250.150.23-0.13-34.21%109331.69%
BIDU180706C002925002018-06-19 9:36AM EDT292.500.500.100.440.00-64638.04%
BIDU180706C002950002018-06-22 1:45PM EDT295.000.130.070.17-0.13-50.00%104233.79%
BIDU180706C003000002018-06-22 3:43PM EDT300.000.060.030.12-0.04-40.00%110935.45%
BIDU180706C003100002018-06-19 1:08PM EDT310.000.040.000.170.00-2344.24%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180706P001950002018-06-04 9:40AM EDT195.000.120.000.120.00-1158.98%
BIDU180706P002000002018-06-05 9:38AM EDT200.000.090.000.100.00-1653.13%
BIDU180706P002050002018-06-04 3:41PM EDT205.000.110.000.180.00-9952.25%
BIDU180706P002075002018-06-01 10:05AM EDT207.500.440.250.40-0.78-63.93%2360.45%
BIDU180706P002100002018-06-06 1:18PM EDT210.000.150.000.160.00-204151.47%
BIDU180706P002125002018-05-25 11:47PM EDT212.501.091.101.260.00-10071.68%
BIDU180706P002150002018-06-22 3:43PM EDT215.000.050.000.21-0.09-64.29%11448.44%
BIDU180706P002175002018-06-11 10:17AM EDT217.500.110.000.160.00-101043.95%
BIDU180706P002200002018-06-22 10:13AM EDT220.000.160.070.16+0.07+77.78%23341.46%
BIDU180706P002225002018-06-19 9:30AM EDT222.500.400.050.340.00-13044.39%
BIDU180706P002250002018-06-20 1:15PM EDT225.000.170.110.210.00-13238.18%
BIDU180706P002275002018-06-20 1:15PM EDT227.500.210.050.480.00-21741.80%
BIDU180706P002300002018-06-20 1:26PM EDT230.000.250.170.540.00-63539.99%
BIDU180706P002325002018-06-22 9:42AM EDT232.500.390.230.660.00-12838.89%
BIDU180706P002350002018-06-22 11:51AM EDT235.000.380.350.83-0.29-43.28%14138.09%
BIDU180706P002375002018-06-22 9:37AM EDT237.500.650.500.61+0.05+8.33%12632.25%
BIDU180706P002400002018-06-22 3:07PM EDT240.000.680.680.80-0.03-4.23%35731.47%
BIDU180706P002425002018-06-22 11:39AM EDT242.500.940.931.05-0.03-3.09%214230.76%
BIDU180706P002450002018-06-22 3:45PM EDT245.001.241.261.39-0.09-6.77%46330.20%
BIDU180706P002475002018-06-22 2:30PM EDT247.501.651.671.84+0.45+37.50%85129.76%
BIDU180706P002500002018-06-22 10:56AM EDT250.002.332.222.41+0.12+5.43%19829.37%
BIDU180706P002525002018-06-22 3:57PM EDT252.502.972.913.15+0.07+2.41%157729.20%
BIDU180706P002550002018-06-22 3:59PM EDT255.003.953.754.00+0.38+10.64%1214428.80%
BIDU180706P002575002018-06-22 3:23PM EDT257.504.654.755.05+0.16+3.56%14047528.60%
BIDU180706P002600002018-06-22 2:45PM EDT260.005.725.956.30+1.62+39.51%3220028.54%
BIDU180706P002625002018-06-22 9:32AM EDT262.507.557.357.70+1.05+16.15%17428.39%
BIDU180706P002650002018-06-22 3:48PM EDT265.008.709.009.40+0.75+9.43%136928.94%
BIDU180706P002675002018-06-22 12:02PM EDT267.5010.2110.7011.20+1.36+15.37%53929.27%
BIDU180706P002700002018-06-22 3:08PM EDT270.0012.1012.6013.15+0.50+4.31%3211029.76%
BIDU180706P002725002018-06-19 12:37PM EDT272.5015.8013.4516.100.00-919636.11%
BIDU180706P002750002018-06-21 10:10AM EDT275.0014.3016.8017.350.00-46530.75%
BIDU180706P002775002018-06-21 3:41PM EDT277.5017.6018.9519.600.00-38831.57%
BIDU180706P002800002018-06-19 2:20PM EDT280.0020.6019.5023.400.00-72444.65%