BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200619C000500002019-12-23 3:51PM EST50.0079.1782.1584.450.00-40194.19%
BIDU200619C000550002020-01-06 12:50PM EST55.0080.8074.8077.850.00-11159.95%
BIDU200619C000600002020-01-03 3:34PM EST60.0074.8370.2572.850.00-39147.97%
BIDU200619C000650002019-08-29 11:42AM EST65.0043.2537.0040.600.00-1000.00%
BIDU200619C000700002020-02-12 10:10AM EST70.0067.000.000.000.00-100.00%
BIDU200619C000750002019-11-22 12:31PM EST75.0044.4251.1054.600.00-118385.55%
BIDU200619C000800002020-02-03 2:20PM EST80.0051.400.000.000.00-200.00%
BIDU200619C000850002020-02-13 10:32AM EST85.0049.9539.6042.050.00-122152.54%
BIDU200619C000900002020-01-15 10:26AM EST90.0050.4445.9546.650.00-2185108.66%
BIDU200619C000950002020-02-21 2:31PM EST95.0036.030.000.000.00-100.00%
BIDU200619C001000002020-02-25 1:33PM EST100.0027.400.000.000.00-400.00%
BIDU200619C001050002020-02-24 12:58PM EST105.0024.3822.8524.700.00-119149.66%
BIDU200619C001100002020-02-24 1:53PM EST110.0020.600.000.000.00-300.00%
BIDU200619C001150002020-02-24 2:21PM EST115.0017.050.000.000.00-2500.00%
BIDU200619C001200002020-02-25 2:01PM EST120.0013.2512.9013.450.00-1,8394,94540.63%
BIDU200619C001250002020-02-25 3:55PM EST125.0010.540.000.000.00-4900.20%
BIDU200619C001300002020-02-25 2:29PM EST130.008.190.000.000.00-15501.56%
BIDU200619C001350002020-02-25 3:53PM EST135.006.450.000.000.00-17503.13%
BIDU200619C001400002020-02-25 3:46PM EST140.004.954.705.450.00-1274,13539.34%
BIDU200619C001450002020-02-25 3:25PM EST145.003.850.000.000.00-32906.25%
BIDU200619C001500002020-02-25 3:31PM EST150.002.870.000.000.00-2,36206.25%
BIDU200619C001550002020-02-25 12:42PM EST155.002.271.952.340.00-986638.10%
BIDU200619C001600002020-02-25 3:38PM EST160.001.600.000.000.00-32012.50%
BIDU200619C001650002020-02-25 2:04PM EST165.001.201.121.330.00-152,23938.07%
BIDU200619C001700002020-02-25 12:56PM EST170.000.920.000.000.00-2,673012.50%
BIDU200619C001750002020-02-25 11:17AM EST175.000.700.610.800.00-185238.75%
BIDU200619C001800002020-02-25 2:58PM EST180.000.600.000.000.00-51012.50%
BIDU200619C001850002020-02-24 10:22AM EST185.000.590.000.000.00-8012.50%
BIDU200619C001900002020-02-25 1:11PM EST190.000.340.000.000.00-24012.50%
BIDU200619C001950002020-02-19 10:55AM EST195.000.250.000.000.00-50012.50%
BIDU200619C002000002020-02-25 1:46PM EST200.000.220.150.290.00-1860841.70%
BIDU200619C002100002020-02-24 3:17PM EST210.000.190.000.000.00-10025.00%
BIDU200619C002200002020-02-25 12:32PM EST220.000.100.000.000.00-11025.00%
BIDU200619C002300002020-02-25 12:16PM EST230.000.130.000.000.00-4025.00%
BIDU200619C002400002020-02-20 3:12PM EST240.000.100.000.000.00-21025.00%
BIDU200619C002500002020-02-20 10:54AM EST250.000.060.050.190.00-51,46950.88%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200619P000500002020-02-10 10:58AM EST50.000.040.000.000.00-1025.00%
BIDU200619P000550002020-02-06 12:10PM EST55.000.050.000.000.00-10025.00%
BIDU200619P000600002020-01-10 1:02PM EST60.000.060.000.140.00-19354.10%
BIDU200619P000650002020-02-03 3:32PM EST65.000.120.000.000.00-13025.00%
BIDU200619P000700002020-02-11 9:49AM EST70.000.140.000.000.00-3025.00%
BIDU200619P000750002020-02-19 1:58PM EST75.000.190.000.000.00-5025.00%
BIDU200619P000800002020-02-14 9:37AM EST80.000.230.000.000.00-9012.50%
BIDU200619P000850002020-02-25 1:19PM EST85.000.690.000.000.00-4012.50%
BIDU200619P000900002020-02-25 3:53PM EST90.001.110.000.000.00-3012.50%
BIDU200619P000950002020-02-21 11:10AM EST95.001.161.451.650.00-42,82542.38%
BIDU200619P001000002020-02-25 3:38PM EST100.002.320.000.000.00-406.25%
BIDU200619P001050002020-02-24 1:54PM EST105.003.103.053.350.00-22,23340.17%
BIDU200619P001100002020-02-25 11:51AM EST110.004.100.000.000.00-1,42906.25%
BIDU200619P001150002020-02-25 12:16PM EST115.005.690.000.000.00-1203.13%
BIDU200619P001200002020-02-25 2:31PM EST120.008.100.000.000.00-5401.56%
BIDU200619P001250002020-02-25 2:48PM EST125.0010.150.000.000.00-10500.00%
BIDU200619P001300002020-02-25 2:23PM EST130.0013.200.000.000.00-1200.00%
BIDU200619P001350002020-02-25 11:14AM EST135.0016.050.000.000.00-4500.00%
BIDU200619P001400002020-02-21 3:00PM EST140.0018.300.000.000.00-100.00%
BIDU200619P001450002020-02-21 3:18PM EST145.0019.950.000.000.00-2000.00%
BIDU200619P001500002020-02-18 12:05PM EST150.0021.250.000.000.00-100.00%
BIDU200619P001550002020-02-21 10:35AM EST155.0028.0731.8032.650.00-127836.67%
BIDU200619P001600002020-02-20 12:22PM EST160.0036.000.000.000.00-200.00%
BIDU200619P001650002020-02-20 12:22PM EST165.0034.220.000.000.00-2000.00%
BIDU200619P001700002020-01-14 10:09AM EST170.0034.3736.6037.300.00-220.00%
BIDU200619P001750002020-01-23 11:35AM EST175.0042.550.000.000.00-100.00%
BIDU200619P001800002020-02-11 1:11PM EST180.0045.4954.6057.000.00-101446.96%
BIDU200619P001850002019-05-20 8:37AM EST185.0064.2965.7070.100.00-10081.71%
BIDU200619P001900002020-02-14 11:09AM EST190.0055.350.000.000.00-200.00%
BIDU200619P001950002020-02-14 11:09AM EST195.0060.250.000.000.00-100.00%
BIDU200619P002000002019-07-16 11:06AM EST200.0086.00104.15106.550.00-350175.59%
BIDU200619P002100002019-06-07 10:23AM EST210.0059.1591.9594.400.00--096.55%
BIDU200619P002300002019-11-18 12:05AM EST230.00107.70101.75103.400.00---0.00%
BIDU200619P002500002019-12-27 12:47PM EST250.00123.40125.75127.050.00-1067.38%