BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200131C001000002020-01-24 3:54PM EST100.0030.0026.0526.450.00--8119.53%
BIDU200131C001010002020-01-27 7:10PM EST101.0024.65--0.00--30.00%
BIDU200131C001060002020-01-27 9:40AM EST106.0020.55--0.00--20.00%
BIDU200131C001100002020-01-10 10:02AM EST110.0032.9015.2015.950.00-150.00%
BIDU200131C001120002019-12-20 11:57AM EST112.0016.9520.2522.500.00-30262.55%
BIDU200131C001130002019-12-23 12:09PM EST113.0016.9019.1021.550.00-53252.88%
BIDU200131C001140002019-12-18 11:15AM EST114.0013.0523.4028.000.00--0380.08%
BIDU200131C001150002020-01-27 9:37AM EST115.009.6511.2011.500.00-23359.57%
BIDU200131C001160002020-01-27 1:01PM EST116.0011.199.7510.200.00--30.00%
BIDU200131C001170002020-01-14 2:10PM EST117.0022.258.959.250.00-190.00%
BIDU200131C001180002020-01-27 12:36PM EST118.009.288.458.600.00-284351.17%
BIDU200131C001190002020-01-27 1:09PM EST119.008.107.157.500.00-21641.99%
BIDU200131C001200002020-01-27 2:51PM EST120.006.856.656.800.00-426548.63%
BIDU200131C001210002020-01-27 9:36AM EST121.004.985.605.900.00-101146.24%
BIDU200131C001220002020-01-27 3:22PM EST122.005.355.005.150.00-264046.97%
BIDU200131C001230002020-01-27 2:31PM EST123.005.054.054.150.00-29640.67%
BIDU200131C001240002020-01-27 1:16PM EST124.004.123.353.500.00-625441.55%
BIDU200131C001250002020-01-27 3:59PM EST125.003.052.882.970.00-16241143.31%
BIDU200131C001260002020-01-27 3:54PM EST126.002.532.352.430.00-12834743.41%
BIDU200131C001270002020-01-27 3:59PM EST127.001.991.901.980.00-46828443.90%
BIDU200131C001280002020-01-27 3:59PM EST128.001.541.491.570.00-26251143.90%
BIDU200131C001290002020-01-27 3:57PM EST129.001.211.161.240.00-26028344.19%
BIDU200131C001300002020-01-27 3:59PM EST130.000.900.860.940.00-3591,32643.85%
BIDU200131C001310002020-01-27 3:53PM EST131.000.620.670.730.00-8541644.34%
BIDU200131C001320002020-01-27 3:54PM EST132.000.480.510.550.00-40869144.53%
BIDU200131C001330002020-01-27 3:54PM EST133.000.350.330.340.00-12956642.24%
BIDU200131C001340002020-01-27 3:59PM EST134.000.260.240.250.00-10542042.68%
BIDU200131C001350002020-01-27 3:57PM EST135.000.200.200.220.00-1,1572,22745.12%
BIDU200131C001360002020-01-27 3:57PM EST136.000.130.160.180.00-8354846.68%
BIDU200131C001370002020-01-27 3:53PM EST137.000.110.120.130.00-29669346.88%
BIDU200131C001380002020-01-27 3:20PM EST138.000.090.090.100.00-1337047.66%
BIDU200131C001390002020-01-27 3:15PM EST139.000.070.050.080.00-824048.83%
BIDU200131C001400002020-01-27 3:52PM EST140.000.050.050.060.00-7569549.61%
BIDU200131C001410002020-01-27 11:52AM EST141.000.050.040.050.00-1042650.00%
BIDU200131C001420002020-01-27 3:54PM EST142.000.020.030.040.00-11539450.78%
BIDU200131C001430002020-01-27 2:39PM EST143.000.020.010.060.00-327353.52%
BIDU200131C001440002020-01-27 12:24PM EST144.000.010.020.030.00-761053.91%
BIDU200131C001450002020-01-27 3:42PM EST145.000.030.020.030.00-42,94656.25%
BIDU200131C001460002020-01-27 9:34AM EST146.000.040.090.070.00-27519368.75%
BIDU200131C001470002020-01-24 12:33PM EST147.000.050.070.060.00-1039669.34%
BIDU200131C001480002020-01-27 9:43AM EST148.000.050.060.070.00-6117671.88%
BIDU200131C001490002020-01-24 1:05PM EST149.000.090.050.040.00-430270.70%
BIDU200131C001500002020-01-27 9:43AM EST150.000.020.040.040.00-22,96471.88%
BIDU200131C001525002020-01-23 12:58PM EST152.500.040.080.220.00-12519094.53%
BIDU200131C001550002020-01-24 3:42PM EST155.000.030.030.130.00-20252791.80%
BIDU200131C001575002020-01-23 9:30AM EST157.500.230.030.200.00-2129103.32%
BIDU200131C001600002020-01-24 10:08AM EST160.000.020.000.030.00-2016184.38%
BIDU200131C001650002020-01-22 2:08PM EST165.000.030.000.010.00-1216484.38%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200131P000850002019-12-23 9:35AM EST85.000.040.000.450.00-318197.27%
BIDU200131P000900002020-01-24 12:13PM EST90.000.090.000.100.00-517138.28%
BIDU200131P000950002020-01-24 3:53PM EST95.000.040.000.260.00-28135.55%
BIDU200131P001000002020-01-27 9:34AM EST100.000.130.000.130.00-1114102.73%
BIDU200131P001020002019-12-18 11:38AM EST102.000.310.000.460.00--0117.19%
BIDU200131P001030002019-12-31 10:50AM EST103.000.350.000.660.00--2121.09%
BIDU200131P001040002019-12-26 3:54PM EST104.000.150.000.870.00-11123.63%
BIDU200131P001050002020-01-27 9:32AM EST105.000.150.000.350.00-2298.63%
BIDU200131P001060002020-01-27 12:11PM EST106.000.070.040.180.00-2122087.11%
BIDU200131P001070002020-01-02 9:36AM EST107.001.110.000.180.00-1780.47%
BIDU200131P001080002020-01-02 10:28AM EST108.000.170.000.210.00-4578.52%
BIDU200131P001090002020-01-27 12:21PM EST109.000.080.210.230.00-1585.55%
BIDU200131P001100002020-01-27 11:46AM EST110.000.130.140.150.00-8019674.80%
BIDU200131P001110002020-01-27 9:30AM EST111.000.630.150.110.00-510369.34%
BIDU200131P001120002020-01-27 10:09AM EST112.000.200.190.200.00-41970.70%
BIDU200131P001130002020-01-27 11:21AM EST113.000.250.220.240.00-5525968.95%
BIDU200131P001140002020-01-27 3:18PM EST114.000.160.250.270.00-2929166.41%
BIDU200131P001150002020-01-27 3:57PM EST115.000.220.200.220.00-1,15569858.98%
BIDU200131P001160002020-01-27 3:18PM EST116.000.240.360.390.00-15224463.09%
BIDU200131P001170002020-01-27 3:57PM EST117.000.320.440.480.00-16634161.82%
BIDU200131P001180002020-01-27 3:49PM EST118.000.440.520.580.00-2714160.06%
BIDU200131P001190002020-01-27 3:58PM EST119.000.500.480.500.00-6218252.83%
BIDU200131P001200002020-01-27 3:58PM EST120.000.620.610.630.00-74492951.76%
BIDU200131P001210002020-01-27 3:59PM EST121.000.770.981.030.00-69748256.49%
BIDU200131P001220002020-01-27 3:59PM EST122.000.991.211.270.00-14347755.76%
BIDU200131P001230002020-01-27 3:59PM EST123.001.221.521.560.00-34832755.52%
BIDU200131P001240002020-01-27 3:59PM EST124.001.481.821.900.00-21455654.66%
BIDU200131P001250002020-01-27 3:59PM EST125.001.851.831.860.00-1,3671,40946.63%
BIDU200131P001260002020-01-27 3:53PM EST126.002.302.262.310.00-22743346.46%
BIDU200131P001270002020-01-27 3:58PM EST127.002.743.203.300.00-9459354.39%
BIDU200131P001280002020-01-27 3:50PM EST128.003.453.803.900.00-8832254.79%
BIDU200131P001290002020-01-27 3:44PM EST129.004.003.954.100.00-6635047.07%
BIDU200131P001300002020-01-27 3:58PM EST130.004.654.654.800.00-27858646.97%
BIDU200131P001310002020-01-27 2:38PM EST131.005.025.455.550.00-3016546.88%
BIDU200131P001320002020-01-27 1:42PM EST132.005.606.757.050.00-2034460.74%
BIDU200131P001330002020-01-27 2:44PM EST133.006.887.157.200.00-618447.02%
BIDU200131P001340002020-01-27 1:42PM EST134.007.328.608.900.00-437567.53%
BIDU200131P001350002020-01-27 12:16PM EST135.008.809.459.850.00-625069.68%
BIDU200131P001360002020-01-27 2:44PM EST136.009.679.8510.100.00-1169650.59%
BIDU200131P001370002020-01-27 1:32PM EST137.0010.0210.8511.000.00-710651.66%
BIDU200131P001380002020-01-27 1:46PM EST138.0011.1012.3512.750.00-318080.32%
BIDU200131P001390002020-01-27 1:25PM EST139.0012.1713.3013.700.00-311682.91%
BIDU200131P001400002020-01-27 1:25PM EST140.0013.1714.3014.700.00-421087.06%
BIDU200131P001410002020-01-27 10:26AM EST141.0015.5714.6515.050.00-57059.77%
BIDU200131P001420002020-01-27 10:26AM EST142.0016.5615.7017.050.00-34090.43%
BIDU200131P001430002020-01-23 10:49AM EST143.009.4617.0517.900.00-12798.05%
BIDU200131P001440002020-01-21 9:55AM EST144.008.7117.6018.150.00-51370.90%
BIDU200131P001450002020-01-24 2:24PM EST145.0016.0519.2519.900.00-533109.38%
BIDU200131P001460002020-01-24 10:48AM EST146.0016.0020.1020.800.00--6108.30%
BIDU200131P001470002020-01-27 9:40AM EST147.0020.3521.1521.850.00-29113.87%
BIDU200131P001480002020-01-13 9:42AM EST148.007.8021.2522.950.00--898.63%
BIDU200131P001490002020-01-21 9:30AM EST149.0014.7023.0023.800.00-14116.80%
BIDU200131P001500002020-01-17 3:23PM EST150.0024.5523.6524.050.00-32085.74%
BIDU200131P001525002020-01-16 11:13AM EST152.5012.5025.8027.450.00-20114.16%
BIDU200131P001550002020-01-13 12:00PM EST155.0012.1828.8030.000.00-10136.62%
BIDU200131P001650002020-01-23 10:39AM EST165.0031.1038.6539.900.00---159.38%