BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200918C000650002019-12-23 3:51PM EST65.0068.1568.1570.550.00--060.84%
BIDU200918C000750002020-02-11 10:46AM EST75.0062.2059.8062.400.00---55.59%
BIDU200918C000900002020-01-29 1:34PM EST90.0040.5045.8048.350.00--2553.77%
BIDU200918C001000002020-02-11 10:54AM EST100.0039.4537.0539.300.00-51647.33%
BIDU200918C001050002020-02-11 2:06PM EST105.0033.8032.9535.000.00-22344.74%
BIDU200918C001100002020-02-10 10:17AM EST110.0027.6929.3031.050.00-202643.03%
BIDU200918C001150002020-02-18 3:43PM EST115.0026.1025.7027.450.00-34941.94%
BIDU200918C001200002020-02-14 11:19AM EST120.0023.2523.4523.900.00-25240.45%
BIDU200918C001250002020-02-12 1:51PM EST125.0022.6020.2520.900.00-28039.91%
BIDU200918C001300002020-02-18 11:44AM EST130.0016.0717.3517.900.00-213038.75%
BIDU200918C001350002020-02-19 9:48AM EST135.0014.8914.8015.35+1.20+8.77%171838.15%
BIDU200918C001400002020-02-18 1:09PM EST140.0011.8212.4513.000.00-160437.45%
BIDU200918C001450002020-02-18 1:35PM EST145.009.6010.6011.050.00-260137.14%
BIDU200918C001500002020-02-18 3:57PM EST150.008.608.859.200.00-1871,32636.51%
BIDU200918C001550002020-02-14 2:01PM EST155.007.357.357.700.00-133236.22%
BIDU200918C001600002020-02-18 3:48PM EST160.005.856.156.400.00-1946435.93%
BIDU200918C001650002020-02-18 11:11AM EST165.004.605.055.400.00-116335.99%
BIDU200918C001700002020-02-18 2:34PM EST170.003.904.154.400.00-423835.60%
BIDU200918C001750002020-02-19 9:38AM EST175.003.203.403.65-0.07-2.14%835735.54%
BIDU200918C001800002020-02-18 1:09PM EST180.002.642.453.100.00-11,34735.79%
BIDU200918C001850002020-02-18 10:58AM EST185.002.142.142.630.00-21936.02%
BIDU200918C001900002020-02-19 10:00AM EST190.002.001.762.12+0.15+8.11%27935.73%
BIDU200918C001950002020-02-04 10:03AM EST195.001.791.461.760.00--135.77%
BIDU200918C002000002020-02-18 3:53PM EST200.001.261.251.490.00-5035.99%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200918P000650002019-12-30 9:53AM EST65.001.000.190.600.00--050.20%
BIDU200918P000750002020-02-06 11:24AM EST75.000.550.240.720.00-47446.27%
BIDU200918P000800002020-02-10 10:03AM EST80.000.880.460.920.00-154344.09%
BIDU200918P000850002020-02-18 2:27PM EST85.000.990.871.060.00-18941.07%
BIDU200918P000900002020-02-14 10:28AM EST90.001.231.151.32-0.07-5.38%1038.88%
BIDU200918P000950002020-02-07 3:50PM EST95.002.311.621.890.00-513538.31%
BIDU200918P001000002020-02-12 12:34PM EST100.002.202.212.750.00-342938.34%
BIDU200918P001050002020-02-19 10:00AM EST105.003.103.053.20-0.35-10.14%6365235.73%
BIDU200918P001100002020-02-19 9:59AM EST110.004.104.054.20-0.32-7.24%8034.88%
BIDU200918P001150002020-02-18 9:30AM EST115.005.805.305.500.00-11,06634.31%
BIDU200918P001200002020-02-19 9:30AM EST120.007.356.757.10+0.15+2.08%16973433.88%
BIDU200918P001250002020-02-18 11:44AM EST125.009.728.558.900.00-259933.23%
BIDU200918P001300002020-02-19 9:52AM EST130.0010.9010.7011.15-1.09-9.09%91,42633.01%
BIDU200918P001350002020-02-18 3:36PM EST135.0013.9513.0013.400.00-1,0701,68532.07%
BIDU200918P001400002020-02-18 12:29PM EST140.0017.3015.7516.250.00-2063531.90%
BIDU200918P001450002020-02-05 10:32AM EST145.0022.3518.6019.500.00-312232.02%
BIDU200918P001500002020-02-19 9:51AM EST150.0021.8521.8522.50-4.15-15.96%103230.85%
BIDU200918P001550002020-02-11 10:29AM EST155.0025.4525.4025.950.00-20830.12%
BIDU200918P001600002020-02-13 10:19AM EST160.0030.6029.1529.800.00-22029.85%
BIDU200918P001650002020-01-28 10:55AM EST165.0039.7033.0534.650.00-78532.15%
BIDU200918P001700002020-01-21 12:22PM EST170.0036.8537.1038.900.00--132.23%
BIDU200918P001750002020-02-03 10:14AM EST175.0043.7541.3043.400.00-12532.77%
BIDU200918P001800002020-02-06 11:23AM EST180.0048.5045.9048.000.00-1833.37%
BIDU200918P001850002020-01-24 3:19PM EST185.0055.5550.5052.350.00--2032.50%
BIDU200918P001950002020-01-21 1:44PM EST195.0059.1559.6061.900.00--533.70%
BIDU200918P002000002020-01-21 2:56PM EST200.0063.1564.5066.800.00-65934.75%