BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180921C001150002018-06-11 9:48AM EDT115.00152.10150.50155.05+152.10+100.00%131,803.91%
BIDU180921C001200002018-05-17 1:59PM EDT120.00163.45145.75150.10+163.45+100.00%111,727.54%
BIDU180921C001250002018-09-13 12:16PM EDT125.0096.8993.4597.200.00-330.00%
BIDU180921C001500002018-09-10 10:49AM EDT150.0065.5068.2572.250.00-2160.00%
BIDU180921C001550002018-09-18 9:35AM EDT155.0066.5073.5078.150.00-14251.17%
BIDU180921C001650002018-08-06 10:37AM EDT165.0070.2553.5057.650.00-100.00%
BIDU180921C001700002018-09-20 1:28PM EDT170.0061.0060.3560.90+9.55+18.56%3291131.25%
BIDU180921C001750002018-09-20 9:45AM EDT175.0056.5055.2056.00+5.00+9.71%254201.95%
BIDU180921C001800002018-09-20 2:44PM EDT180.0051.2050.3550.95+8.80+20.75%3052129.69%
BIDU180921C001850002018-09-19 11:46AM EDT185.0038.7043.9548.200.00-157172.75%
BIDU180921C001900002018-09-20 2:31PM EDT190.0041.4540.3540.90+3.95+10.53%1218887.50%
BIDU180921C001950002018-09-19 9:56AM EDT195.0025.5034.4037.900.00-1218142.38%
BIDU180921C001975002018-08-24 11:49PM EDT197.5026.0026.9528.300.00-1000.00%
BIDU180921C002000002018-09-20 1:05PM EDT200.0030.7730.3530.95+4.32+16.33%1546678.91%
BIDU180921C002025002018-09-19 10:47AM EDT202.5022.0027.8028.450.00-31859.38%
BIDU180921C002050002018-09-20 12:35PM EDT205.0024.6025.3025.95+6.65+37.05%16854.69%
BIDU180921C002075002018-09-20 9:39AM EDT207.5022.1121.6525.15+11.57+109.77%117785.94%
BIDU180921C002100002018-09-20 3:08PM EDT210.0021.5720.4020.95+4.42+25.77%5172758.98%
BIDU180921C002125002018-09-20 2:59PM EDT212.5018.9417.9018.45+3.34+21.41%2833252.54%
BIDU180921C002150002018-09-20 3:40PM EDT215.0016.2015.4015.95+3.50+27.56%531,58964.31%
BIDU180921C002175002018-09-20 3:01PM EDT217.5014.2512.9013.45+4.69+49.06%4953855.96%
BIDU180921C002200002018-09-20 3:56PM EDT220.0011.0010.4010.85+3.50+46.67%2822,84943.46%
BIDU180921C002225002018-09-20 3:55PM EDT222.508.507.958.50+3.43+67.65%7771,25540.33%
BIDU180921C002250002018-09-20 3:46PM EDT225.006.115.606.05+2.81+85.15%3943,31132.37%
BIDU180921C002275002018-09-20 3:53PM EDT227.503.803.553.85+1.85+94.87%8731,03528.03%
BIDU180921C002300002018-09-20 3:59PM EDT230.002.061.872.05+1.06+106.00%5,5206,05325.32%
BIDU180921C002325002018-09-20 3:59PM EDT232.500.890.850.90+0.38+74.51%2,6811,08224.49%
BIDU180921C002350002018-09-20 3:59PM EDT235.000.370.300.35+0.14+60.87%1,95980925.05%
BIDU180921C002375002018-09-20 3:44PM EDT237.500.150.120.140.00-33375426.76%
BIDU180921C002400002018-09-20 3:59PM EDT240.000.040.040.05-0.02-33.33%1,2615,72927.93%
BIDU180921C002425002018-09-20 2:15PM EDT242.500.040.000.050.00-3020533.99%
BIDU180921C002450002018-09-20 2:30PM EDT245.000.010.000.04-0.02-66.67%5257638.28%
BIDU180921C002475002018-09-20 10:02AM EDT247.500.050.000.05+0.03+150.00%2012745.31%
BIDU180921C002500002018-09-20 2:21PM EDT250.000.010.000.010.00-699,50841.41%
BIDU180921C002550002018-09-13 10:17AM EDT255.000.070.000.120.00-312962.50%
BIDU180921C002600002018-09-14 11:26AM EDT260.000.010.000.01-0.01-50.00%537,94856.25%
BIDU180921C002650002018-09-04 3:49PM EDT265.000.110.000.060.00-217175.78%
BIDU180921C002700002018-09-20 10:29AM EDT270.000.010.000.010.00-28,23871.88%
BIDU180921C002750002018-09-05 11:08AM EDT275.000.080.000.060.00-24592.97%
BIDU180921C002800002018-09-20 2:47PM EDT280.000.010.000.01-0.01-50.00%64,25984.38%
BIDU180921C002900002018-09-20 2:45PM EDT290.000.010.000.110.00-31,330125.78%
BIDU180921C003000002018-09-07 1:02PM EDT300.000.010.000.04-0.03-75.00%1173,561128.13%
BIDU180921C003100002018-09-11 10:29AM EDT310.000.010.000.010.00-4796125.00%
BIDU180921C003200002018-09-12 2:59PM EDT320.000.010.000.100.00-101,004170.31%
BIDU180921C003300002018-09-10 1:15PM EDT330.000.030.000.120.00-1877187.50%
BIDU180921C003400002018-08-24 9:53AM EDT340.000.030.000.04-0.04-57.14%1221181.25%
BIDU180921C003500002018-08-28 3:23PM EDT350.000.040.000.120.00-5786214.06%
BIDU180921C003600002018-09-06 10:25AM EDT360.000.020.000.020.00-150248193.75%
BIDU180921C003700002018-08-14 1:27PM EDT370.000.030.000.140.00-1270242.97%
BIDU180921C003800002018-08-14 2:52PM EDT380.000.020.000.130.00-11139253.13%
BIDU180921C003900002018-08-27 9:30AM EDT390.000.120.000.040.00-1206237.50%
BIDU180921C004000002018-08-22 11:33AM EDT400.000.010.070.030.00-372268.75%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180921P001150002018-08-17 3:00PM EDT115.000.070.040.03+0.02+40.00%3033340.63%
BIDU180921P001200002018-08-17 3:08PM EDT120.000.070.000.04+0.02+40.00%2127303.13%
BIDU180921P001250002018-08-17 3:22PM EDT125.000.040.000.04+0.02+100.00%131285.94%
BIDU180921P001300002018-08-16 3:58PM EDT130.000.050.000.080.00-726287.50%
BIDU180921P001350002018-08-28 11:26AM EDT135.000.010.000.050.00-236257.81%
BIDU180921P001400002018-08-27 9:49AM EDT140.000.050.000.110.00-8366261.72%
BIDU180921P001450002018-08-28 2:27PM EDT145.000.020.000.060.00-63441229.69%
BIDU180921P001500002018-09-07 12:47PM EDT150.000.060.000.05-0.01-14.29%15176210.94%
BIDU180921P001550002018-09-10 1:15PM EDT155.000.030.000.130.00-2125216.41%
BIDU180921P001600002018-09-19 10:32AM EDT160.000.010.000.020.00-1321165.63%
BIDU180921P001650002018-09-13 11:24AM EDT165.000.040.000.130.00-1181185.55%
BIDU180921P001700002018-09-19 9:52AM EDT170.000.010.000.030.00-1637145.31%
BIDU180921P001750002018-09-13 2:06PM EDT175.000.050.000.120.00-3001,151154.69%
BIDU180921P001800002018-09-14 10:42AM EDT180.000.050.000.13+0.02+66.67%111,146141.80%
BIDU180921P001850002018-09-14 3:25PM EDT185.000.050.020.120.00-61760128.91%
BIDU180921P001875002018-09-18 9:35AM EDT187.500.050.010.050.00-327110.16%
BIDU180921P001900002018-09-20 12:46PM EDT190.000.010.000.02-0.01-50.00%32,34492.19%
BIDU180921P001925002018-09-17 2:42PM EDT192.500.040.000.130.00-153107.03%
BIDU180921P001950002018-09-19 3:45PM EDT195.000.020.000.020.00-483281.25%
BIDU180921P001975002018-09-18 10:08AM EDT197.500.100.000.020.00-818375.00%
BIDU180921P002000002018-09-20 12:57PM EDT200.000.020.000.040.00-163,74375.00%
BIDU180921P002025002018-09-20 3:39PM EDT202.500.020.000.13+0.01+100.00%427080.47%
BIDU180921P002050002018-09-20 1:04PM EDT205.000.030.020.05+0.01+50.00%2284167.97%
BIDU180921P002075002018-09-20 2:57PM EDT207.500.040.000.130.00-5495367.19%
BIDU180921P002100002018-09-20 3:14PM EDT210.000.030.020.030.00-18712,48753.13%
BIDU180921P002125002018-09-20 3:24PM EDT212.500.040.030.040.00-512,31150.20%
BIDU180921P002150002018-09-20 3:57PM EDT215.000.030.010.03-0.05-62.50%3191,84342.19%
BIDU180921P002175002018-09-20 1:44PM EDT217.500.040.020.06-0.12-75.00%1791,04840.04%
BIDU180921P002200002018-09-20 3:54PM EDT220.000.050.050.08-0.30-85.71%7424,48935.06%
BIDU180921P002225002018-09-20 3:43PM EDT222.500.060.070.13-0.69-92.00%8501,01830.86%
BIDU180921P002250002018-09-20 3:59PM EDT225.000.220.190.24-1.28-85.33%1,9251,05827.05%
BIDU180921P002275002018-09-20 3:59PM EDT227.500.510.490.57-1.90-78.84%1,20571825.00%
BIDU180921P002300002018-09-20 3:59PM EDT230.001.231.251.38-2.77-69.25%2,7625,14324.59%
BIDU180921P002325002018-09-20 3:51PM EDT232.502.592.602.79-3.24-55.57%64214224.66%
BIDU180921P002350002018-09-20 3:45PM EDT235.004.504.454.80-3.50-43.75%1222126.71%
BIDU180921P002375002018-09-20 3:37PM EDT237.506.406.707.20-9.35-59.37%356533.06%
BIDU180921P002400002018-09-20 3:59PM EDT240.009.259.159.60-1.99-17.70%1362,15537.50%
BIDU180921P002425002018-09-04 10:50AM EDT242.5020.3525.3028.150.00-3346290.23%
BIDU180921P002450002018-09-20 10:37AM EDT245.0015.2514.0514.60-6.90-31.15%1051.66%
BIDU180921P002475002018-09-20 9:30AM EDT247.5016.3514.7019.00-9.20-36.01%15110.99%
BIDU180921P002500002018-09-20 3:44PM EDT250.0019.0519.1019.65-4.47-19.01%978367.58%
BIDU180921P002525002018-09-20 5:51PM EDT252.5020.1521.5522.200.00-1076.66%
BIDU180921P002600002018-09-19 10:02AM EDT260.0038.0029.1029.650.00-578792.48%
BIDU180921P002650002018-09-07 11:57PM EDT265.0051.2548.7049.250.00-10392.16%
BIDU180921P002700002018-09-20 1:56PM EDT270.0038.6039.1039.55-14.25-26.96%4273106.84%
BIDU180921P002800002018-09-11 10:04AM EDT280.0066.5557.6061.900.00-317380.62%
BIDU180921P002900002018-08-15 3:07PM EDT290.0077.5464.9068.400.00-66357.37%
BIDU180921P003000002018-08-15 3:05PM EDT300.0087.3174.9079.250.00-22395.29%
BIDU180921P003100002018-08-15 3:05PM EDT310.0097.3884.8088.900.00-55418.73%
BIDU180921P003200002018-08-15 3:09PM EDT320.00106.9594.8098.850.00-1130444.46%
BIDU180921P003300002018-08-01 3:26PM EDT330.00102.1392.1096.100.00-4410.00%
BIDU180921P003400002018-06-07 10:11AM EDT340.0074.7570.9075.10+74.75+100.00%220.00%
BIDU180921P003500002018-07-18 10:19AM EDT350.0082.9587.5591.250.00-20310.00%
BIDU180921P003600002018-09-20 5:51PM EDT360.00117.55127.00131.35+117.55+100.00%160381.05%
BIDU180921P003700002018-08-02 9:30AM EDT370.00140.20132.10136.200.00-1110.00%
BIDU180921P004000002018-04-27 1:03PM EDT400.00161.80130.70135.00+161.80+100.00%520.00%