BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180223C001800002018-02-14 3:12PM EST180.0056.5262.4566.700.00-220.00%
BIDU180223C001900002018-02-12 2:06PM EST190.0032.8052.8557.000.00-10100.00%
BIDU180223C001975002018-02-12 1:06PM EST197.5025.7345.2549.350.00-110.00%
BIDU180223C002000002018-02-20 10:29AM EST200.0046.3546.8049.850.00-638245.12%
BIDU180223C002025002018-02-09 12:42PM EST202.5013.6840.0043.850.00-030.00%
BIDU180223C002050002018-02-16 11:44PM EST205.0029.6537.8542.250.00-39200.00%
BIDU180223C002075002018-02-09 10:02AM EST207.5013.4535.6039.300.00-0110.00%
BIDU180223C002100002018-02-20 10:23AM EST210.0037.4036.8039.850.00-1029199.61%
BIDU180223C002125002018-02-20 11:10AM EST212.5033.8634.2538.350.00-110244.97%
BIDU180223C002150002018-02-22 1:10PM EST215.0033.5034.0034.60+1.50+4.69%1234154.88%
BIDU180223C002175002018-02-21 10:31AM EST217.5032.3531.4532.100.00-227144.73%
BIDU180223C002200002018-02-22 3:36PM EST220.0028.0029.0029.60+0.90+3.32%14255134.77%
BIDU180223C002225002018-02-22 10:13AM EST222.5024.9026.5527.10-2.85-10.27%32129124.61%
BIDU180223C002250002018-02-22 1:05PM EST225.0023.8724.0024.60-0.06-0.25%2100114.45%
BIDU180223C002275002018-02-22 2:30PM EST227.5021.5021.5522.10-1.50-6.52%2160104.30%
BIDU180223C002300002018-02-22 3:30PM EST230.0018.1519.0519.60+1.05+6.14%2528194.14%
BIDU180223C002325002018-02-21 2:15PM EST232.5020.0016.4517.100.00-84383.98%
BIDU180223C002350002018-02-22 3:53PM EST235.0014.2114.0014.60+0.21+1.50%4566073.63%
BIDU180223C002375002018-02-22 3:53PM EST237.5011.7011.5512.10-0.30-2.50%3318663.09%
BIDU180223C002400002018-02-22 3:58PM EST240.009.139.109.70+0.80+9.60%4260957.18%
BIDU180223C002425002018-02-22 3:58PM EST242.506.556.657.00+0.73+12.54%10732436.43%
BIDU180223C002450002018-02-22 3:58PM EST245.004.404.404.85+0.85+23.94%4311,15637.79%
BIDU180223C002475002018-02-22 3:56PM EST247.502.522.502.74+0.39+18.31%1,09742131.86%
BIDU180223C002500002018-02-22 3:59PM EST250.001.251.201.29-0.12-8.76%1,3561,37130.57%
BIDU180223C002525002018-02-22 3:59PM EST252.500.500.440.53-0.21-29.58%43073431.45%
BIDU180223C002550002018-02-22 3:58PM EST255.000.170.150.20-0.23-57.50%3401,37633.01%
BIDU180223C002575002018-02-22 3:47PM EST257.500.070.050.13-0.15-68.18%7027639.16%
BIDU180223C002600002018-02-22 2:24PM EST260.000.030.030.10-0.13-81.25%771,22245.80%
BIDU180223C002625002018-02-22 11:52AM EST262.500.050.000.12-0.12-70.59%14232556.06%
BIDU180223C002650002018-02-21 3:59PM EST265.000.100.010.130.00-9180658.59%
BIDU180223C002675002018-02-22 9:37AM EST267.500.040.000.04-0.08-66.67%126455.47%
BIDU180223C002700002018-02-22 11:14AM EST270.000.020.000.07-0.02-50.00%171,74466.41%
BIDU180223C002725002018-02-22 1:45PM EST272.500.020.000.13-0.07-77.78%15879.69%
BIDU180223C002750002018-02-22 12:44PM EST275.000.010.000.04-0.04-80.00%1113575.00%
BIDU180223C002775002018-02-21 12:32PM EST277.500.050.000.040.00-6810380.47%
BIDU180223C002800002018-02-22 9:46AM EST280.000.010.010.03-0.05-83.33%559486.72%
BIDU180223C002825002018-02-20 1:45PM EST282.500.050.000.060.00-53396.88%
BIDU180223C002850002018-02-20 9:48AM EST285.000.050.000.030.00-2011795.31%
BIDU180223C002875002018-02-20 10:27AM EST287.500.050.000.060.00-104107108.59%
BIDU180223C002900002018-02-22 1:45PM EST290.000.010.000.06-0.02-66.67%9115114.06%
BIDU180223C002925002018-02-02 11:50PM EST292.500.620.220.910.00-1918186.62%
BIDU180223C003000002018-02-21 2:13PM EST300.000.010.000.020.00-41170121.88%
BIDU180223C003050002018-02-20 10:04AM EST305.000.020.000.030.00-18166137.50%
BIDU180223C003100002018-02-09 10:16AM EST310.000.300.000.060.00-319157.81%
BIDU180223C003200002018-02-15 1:58PM EST320.000.030.000.040.00-13170.31%
BIDU180223C003300002018-02-13 3:11PM EST330.000.050.000.060.00-963196.88%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180223P001750002018-02-16 11:44PM EST175.000.020.000.060.00-10251.56%
BIDU180223P001800002018-02-16 11:44PM EST180.000.500.000.060.00-33232.81%
BIDU180223P001850002018-02-16 11:44PM EST185.000.850.000.060.00-9090215.63%
BIDU180223P001900002018-02-13 3:55PM EST190.000.390.000.060.00-6359196.88%
BIDU180223P001925002018-02-09 9:34AM EST192.502.541.393.100.00-55393.55%
BIDU180223P001950002018-02-16 2:31PM EST195.000.020.000.060.00-693180.47%
BIDU180223P001975002018-02-16 11:44PM EST197.501.120.000.040.00-51164.06%
BIDU180223P002000002018-02-16 12:07PM EST200.000.030.000.10-0.01-25.00%3152173.44%
BIDU180223P002025002018-02-14 3:12PM EST202.500.060.000.130.00-1245169.92%
BIDU180223P002050002018-02-16 3:23PM EST205.000.040.000.13+0.02+100.00%5135160.94%
BIDU180223P002075002018-02-15 1:32PM EST207.500.030.000.130.00-819152.34%
BIDU180223P002100002018-02-20 12:15PM EST210.000.010.000.030.00-1152121.88%
BIDU180223P002125002018-02-21 10:47AM EST212.500.010.000.030.00-193114.06%
BIDU180223P002150002018-02-22 10:42AM EST215.000.010.000.04-0.02-66.67%10139109.38%
BIDU180223P002175002018-02-22 10:42AM EST217.500.030.000.04+0.02+200.00%10143101.56%
BIDU180223P002200002018-02-21 1:52PM EST220.000.010.000.040.00-1047493.75%
BIDU180223P002225002018-02-20 1:50PM EST222.500.040.000.060.00-46690.63%
BIDU180223P002250002018-02-21 3:45PM EST225.000.020.000.040.00-11591878.91%
BIDU180223P002275002018-02-22 3:15PM EST227.500.010.010.03-0.01-50.00%426371.09%
BIDU180223P002300002018-02-22 3:38PM EST230.000.010.010.04-0.02-66.67%634965.63%
BIDU180223P002325002018-02-22 10:50AM EST232.500.010.010.040.00-10334857.81%
BIDU180223P002350002018-02-22 3:00PM EST235.000.030.010.03-0.07-70.00%14659151.17%
BIDU180223P002375002018-02-22 1:47PM EST237.500.070.000.08-0.09-56.25%8030050.20%
BIDU180223P002400002018-02-22 3:59PM EST240.000.060.020.13-0.39-86.67%45390245.22%
BIDU180223P002425002018-02-22 3:58PM EST242.500.120.100.13-0.72-85.71%69486535.25%
BIDU180223P002450002018-02-22 3:58PM EST245.000.380.320.34-1.21-76.10%1,1171,27332.91%
BIDU180223P002475002018-02-22 3:54PM EST247.500.930.760.90-1.55-62.50%51226132.08%
BIDU180223P002500002018-02-22 3:59PM EST250.002.001.792.01-2.15-51.81%32234531.93%
BIDU180223P002525002018-02-22 3:54PM EST252.503.963.503.85-2.35-37.24%2910935.65%
BIDU180223P002550002018-02-22 3:54PM EST255.006.125.706.10-2.38-28.00%7914542.14%
BIDU180223P002575002018-02-22 3:50PM EST257.508.758.008.55+2.95+50.86%136451.95%
BIDU180223P002600002018-02-22 3:59PM EST260.0010.8710.5011.05+2.27+26.40%1413262.60%
BIDU180223P002625002018-02-21 11:32AM EST262.5011.1512.5014.300.00-25965.04%
BIDU180223P002650002018-01-31 11:55AM EST265.0025.7131.1534.350.00-1022450.34%
BIDU180223P002700002018-02-15 11:24AM EST270.0024.0025.1025.750.00-110230.32%
BIDU180223P002725002018-02-09 3:11PM EST272.5060.2625.3529.800.00-23235.35%
BIDU180223P002750002018-02-09 3:11PM EST275.0062.7627.8531.100.00-203233.25%
BIDU180223P002775002018-01-19 10:20AM EST277.5025.3823.0526.55-1.14-4.30%20200.00%
BIDU180223P002800002018-02-02 9:56AM EST280.0045.8046.1048.20+18.38+67.03%1015532.67%
BIDU180223P002950002018-02-15 9:32AM EST295.0054.2047.8551.500.00-77327.98%