BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200320C000500002019-11-05 11:06AM EST50.0057.8565.8566.350.00--00.00%
BIDU200320C000550002019-12-12 11:26AM EST55.0065.8088.6590.850.00-30594.14%
BIDU200320C000600002020-01-23 12:08PM EST60.0073.5568.7071.300.00--0294.97%
BIDU200320C000650002019-09-05 2:49PM EST65.0040.5038.5042.950.00-400.00%
BIDU200320C000700002019-11-08 10:35AM EST70.0057.0547.8052.050.00-200.00%
BIDU200320C000750002019-11-22 11:57AM EST75.0043.2050.3053.750.00-142171.58%
BIDU200320C000800002020-02-12 3:25PM EST80.0058.000.000.000.00-2210.00%
BIDU200320C000850002020-02-11 3:43PM EST85.0049.4538.5040.850.00-52079.20%
BIDU200320C000900002020-02-24 10:24AM EST90.0036.000.000.000.00-3650.00%
BIDU200320C000950002020-02-11 11:14AM EST95.0042.350.000.000.00-8700.00%
BIDU200320C001000002020-02-25 11:37AM EST100.0025.700.000.000.00-86750.00%
BIDU200320C001050002020-02-25 2:34PM EST105.0020.090.000.000.00-14850.00%
BIDU200320C001100002020-02-25 2:56PM EST110.0016.250.000.000.00-367560.00%
BIDU200320C001150002020-02-25 3:23PM EST115.0011.950.000.000.00-61,3280.00%
BIDU200320C001190002020-02-25 12:31PM EST119.009.158.859.400.00-18050.78%
BIDU200320C001200002020-02-25 3:18PM EST120.008.800.000.000.00-702,1970.00%
BIDU200320C001230002020-02-25 12:20PM EST123.006.900.000.000.00-9140.00%
BIDU200320C001240002020-02-25 2:11PM EST124.006.390.000.000.00-46480.00%
BIDU200320C001250002020-02-25 3:56PM EST125.005.755.506.050.00-5471,68749.66%
BIDU200320C001260002020-02-25 2:28PM EST126.005.140.000.000.00-31601.56%
BIDU200320C001270002020-02-25 12:39PM EST127.005.320.000.000.00-2232221.56%
BIDU200320C001280002020-02-25 3:24PM EST128.004.554.104.800.00-12149.82%
BIDU200320C001290002020-02-25 10:00AM EST129.004.800.000.000.00-6413.13%
BIDU200320C001300002020-02-25 3:51PM EST130.003.753.353.950.00-1,2096,92148.83%
BIDU200320C001310002020-02-25 2:26PM EST131.003.330.000.000.00-23426.25%
BIDU200320C001320002020-02-25 10:28AM EST132.003.400.000.000.00-146.25%
BIDU200320C001330002020-02-25 3:58PM EST133.002.770.000.000.00-13126.25%
BIDU200320C001340002020-02-24 2:45PM EST134.002.480.000.000.00-15346.25%
BIDU200320C001350002020-02-25 3:37PM EST135.002.300.000.000.00-965,1236.25%
BIDU200320C001360002020-02-25 9:34AM EST136.002.650.000.000.00-126.25%
BIDU200320C001370002020-02-24 3:56PM EST137.002.361.712.050.00--648.58%
BIDU200320C001380002020-02-25 12:51PM EST138.001.691.561.900.00-2749.05%
BIDU200320C001390002020-02-24 12:26PM EST139.001.890.000.000.00--1212.50%
BIDU200320C001400002020-02-25 3:58PM EST140.001.400.000.000.00-1,3187,22612.50%
BIDU200320C001410002020-02-25 3:59PM EST141.001.250.000.000.00-575812.50%
BIDU200320C001450002020-02-25 3:59PM EST145.000.870.830.940.00-4613,97649.41%
BIDU200320C001500002020-02-25 3:37PM EST150.000.520.480.600.00-2935,47750.73%
BIDU200320C001525002020-02-24 12:03PM EST152.500.510.000.000.00--1812.50%
BIDU200320C001550002020-02-25 2:08PM EST155.000.310.000.000.00-3482,99525.00%
BIDU200320C001600002020-02-25 2:24PM EST160.000.200.000.000.00-314,44725.00%
BIDU200320C001650002020-02-25 3:36PM EST165.000.160.000.000.00-363,59025.00%
BIDU200320C001700002020-02-24 3:02PM EST170.000.150.000.000.00-141,65225.00%
BIDU200320C001750002020-02-25 10:31AM EST175.000.070.050.130.00-11,06558.79%
BIDU200320C001800002020-02-24 1:50PM EST180.000.070.000.000.00-3593,14925.00%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200320P000500002020-01-27 9:48AM EST50.000.070.000.000.00-12050.00%
BIDU200320P000550002020-01-27 10:02AM EST55.000.040.000.000.00-15350.00%
BIDU200320P000600002020-01-31 3:55PM EST60.000.010.000.000.00-506350.00%
BIDU200320P000650002020-01-31 12:45PM EST65.000.020.000.000.00-85187550.00%
BIDU200320P000700002020-02-14 10:13AM EST70.000.030.000.000.00-21,38750.00%
BIDU200320P000750002020-01-31 9:30AM EST75.000.120.000.000.00-254250.00%
BIDU200320P000800002020-02-24 3:06PM EST80.000.030.010.150.00-181876.17%
BIDU200320P000850002020-02-24 10:50AM EST85.000.070.000.000.00-61073825.00%
BIDU200320P000900002020-02-25 11:39AM EST90.000.130.000.000.00-492,59725.00%
BIDU200320P000950002020-02-25 12:53PM EST95.000.240.240.300.00-121,49860.16%
BIDU200320P001000002020-02-25 2:58PM EST100.000.460.000.000.00-688,91725.00%
BIDU200320P001050002020-02-25 2:19PM EST105.000.820.000.000.00-114,06712.50%
BIDU200320P001100002020-02-25 3:58PM EST110.001.430.000.000.00-1301,36212.50%
BIDU200320P001150002020-02-25 3:10PM EST115.002.302.192.520.00-1415,77349.98%
BIDU200320P001190002020-02-25 12:49PM EST119.003.323.403.850.00-118249.76%
BIDU200320P001200002020-02-25 3:58PM EST120.003.900.000.000.00-1596,0213.13%
BIDU200320P001210002020-02-25 12:43PM EST121.003.880.000.000.00-232203.13%
BIDU200320P001220002020-02-25 3:31PM EST122.004.770.000.000.00-42391.56%
BIDU200320P001230002020-02-25 10:10AM EST123.005.255.055.450.00-107948.54%
BIDU200320P001240002020-02-25 3:50PM EST124.005.850.000.000.00-2772090.39%
BIDU200320P001250002020-02-25 3:53PM EST125.006.260.000.000.00-2293,8040.00%
BIDU200320P001260002020-02-25 2:17PM EST126.006.700.000.000.00-33840.00%
BIDU200320P001270002020-02-24 2:59PM EST127.006.957.107.550.00-13248.10%
BIDU200320P001280002020-02-25 9:51AM EST128.007.500.000.000.00-26320.00%
BIDU200320P001290002020-02-25 10:20AM EST129.007.400.000.000.00-2170.00%
BIDU200320P001300002020-02-25 3:41PM EST130.009.100.000.000.00-214,1320.00%
BIDU200320P001310002020-02-24 9:59AM EST131.008.200.000.000.00-1160.00%
BIDU200320P001320002020-02-24 2:24PM EST132.009.860.000.000.00--20.00%
BIDU200320P001330002020-02-25 9:40AM EST133.009.600.000.000.00-210.00%
BIDU200320P001340002020-02-25 9:57AM EST134.0010.5011.6012.300.00-1048.56%
BIDU200320P001350002020-02-25 2:57PM EST135.0012.200.000.000.00-82,7220.00%
BIDU200320P001360002020-02-25 6:48PM EST136.0011.55--0.00---0.00%
BIDU200320P001400002020-02-25 2:57PM EST140.0016.560.000.000.00-93,5070.00%
BIDU200320P001450002020-02-25 3:44PM EST145.0021.310.000.000.00-234310.00%
BIDU200320P001500002020-02-25 2:18PM EST150.0025.570.000.000.00-64400.00%
BIDU200320P001550002020-02-25 1:40PM EST155.0030.400.000.000.00-1520.00%
BIDU200320P001600002020-02-24 10:40AM EST160.0034.950.000.000.00-22450.00%
BIDU200320P001650002020-01-21 12:18PM EST165.0029.000.000.000.00-100.00%
BIDU200320P001700002020-01-03 3:47PM EST170.0036.4037.9540.500.00-1260.00%
BIDU200320P001750002020-02-03 2:05PM EST175.0044.450.000.000.00-2200.00%
BIDU200320P001800002020-02-24 3:12PM EST180.0053.8554.7556.950.00-332074.12%