BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU210115C000500002020-02-19 3:01PM EST50.0086.440.000.000.00-100.00%
BIDU210115C000550002020-02-19 2:58PM EST55.0081.680.000.000.00-100.00%
BIDU210115C000600002020-01-13 9:30AM EST60.0089.9575.6077.100.00-177773.74%
BIDU210115C000650002020-01-31 9:45AM EST65.0060.500.000.000.00-800.00%
BIDU210115C000700002020-02-12 2:27PM EST70.0069.850.000.000.00-1000.00%
BIDU210115C000750002020-02-12 12:31PM EST75.0065.370.000.000.00-500.00%
BIDU210115C000800002020-02-18 10:51AM EST80.0056.510.000.000.00-2000.00%
BIDU210115C000850002020-02-20 10:56AM EST85.0053.000.000.000.00-200.00%
BIDU210115C000900002020-02-19 2:29PM EST90.0049.300.000.000.00-600.00%
BIDU210115C000950002020-02-20 12:58PM EST95.0042.200.000.000.00-500.00%
BIDU210115C001000002020-02-20 11:16AM EST100.0038.500.000.000.00-600.00%
BIDU210115C001050002020-02-19 10:52AM EST105.0036.750.000.000.00-600.00%
BIDU210115C001100002020-02-20 9:40AM EST110.0034.000.000.000.00-500.00%
BIDU210115C001150002020-02-20 3:18PM EST115.0027.920.000.000.00-1000.00%
BIDU210115C001200002020-02-20 2:54PM EST120.0025.230.000.000.00-200.00%
BIDU210115C001250002020-02-20 2:54PM EST125.0022.370.000.000.00-600.00%
BIDU210115C001300002020-02-20 3:57PM EST130.0019.850.000.000.00-3600.00%
BIDU210115C001350002020-02-20 3:49PM EST135.0017.100.000.000.00-600.39%
BIDU210115C001400002020-02-20 1:01PM EST140.0014.820.000.000.00-7701.56%
BIDU210115C001450002020-02-20 11:09AM EST145.0014.200.000.000.00-201.56%
BIDU210115C001500002020-02-20 3:01PM EST150.0011.530.000.000.00-3503.13%
BIDU210115C001550002020-02-19 11:56AM EST155.009.800.000.000.00-3303.13%
BIDU210115C001600002020-02-20 3:04PM EST160.008.650.000.000.00-10803.13%
BIDU210115C001650002020-02-20 2:17PM EST165.007.400.000.000.00-206.25%
BIDU210115C001700002020-02-20 3:49PM EST170.006.500.000.000.00-3506.25%
BIDU210115C001750002020-02-20 1:44PM EST175.005.500.000.000.00-806.25%
BIDU210115C001800002020-02-20 2:08PM EST180.004.790.000.000.00-13706.25%
BIDU210115C001850002020-02-18 12:33PM EST185.004.350.000.000.00-1406.25%
BIDU210115C001900002020-02-20 11:36AM EST190.003.500.000.000.00-106.25%
BIDU210115C001950002020-02-18 10:26AM EST195.003.450.000.000.00-506.25%
BIDU210115C002000002020-02-20 3:53PM EST200.002.730.000.000.00-25606.25%
BIDU210115C002100002020-02-20 10:02AM EST210.002.000.000.000.00-10012.50%
BIDU210115C002200002020-02-20 3:31PM EST220.001.550.000.000.00-68012.50%
BIDU210115C002300002020-02-19 2:07PM EST230.001.270.000.000.00-20012.50%
BIDU210115C002400002020-02-14 2:13PM EST240.001.060.000.000.00-1012.50%
BIDU210115C002500002020-02-20 11:42AM EST250.000.700.000.000.00-6012.50%
BIDU210115C002600002020-02-14 1:07PM EST260.000.700.000.000.00-16012.50%
BIDU210115C002700002020-02-11 3:59PM EST270.000.420.000.000.00-6012.50%
BIDU210115C002800002020-02-20 11:00AM EST280.000.400.000.000.00-1012.50%
BIDU210115C002900002020-02-20 11:33AM EST290.000.310.000.000.00-27012.50%
BIDU210115C003000002020-02-20 2:57PM EST300.000.250.000.000.00-12012.50%
BIDU210115C003100002020-02-10 3:51PM EST310.000.170.000.000.00-2012.50%
BIDU210115C003200002020-02-19 2:32PM EST320.000.210.000.000.00-4012.50%
BIDU210115C003300002020-02-20 2:39PM EST330.000.110.000.000.00-62025.00%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU210115P000500002020-02-19 2:50PM EST50.000.230.000.000.00-1025.00%
BIDU210115P000550002020-02-19 2:59PM EST55.000.300.000.000.00-1025.00%
BIDU210115P000600002020-02-05 2:42PM EST60.000.480.000.000.00-1012.50%
BIDU210115P000650002020-02-05 2:44PM EST65.000.660.000.000.00-3012.50%
BIDU210115P000700002020-01-10 2:03PM EST70.001.200.700.960.00-122242.73%
BIDU210115P000750002020-02-06 11:50AM EST75.001.120.000.000.00-1012.50%
BIDU210115P000800002020-02-18 9:37AM EST80.001.450.000.000.00-11012.50%
BIDU210115P000850002020-02-20 3:54PM EST85.002.050.000.000.00-22012.50%
BIDU210115P000900002020-02-19 1:27PM EST90.002.450.000.000.00-306.25%
BIDU210115P000950002020-02-19 1:28PM EST95.003.200.000.000.00-2406.25%
BIDU210115P001000002020-02-20 2:27PM EST100.004.500.000.000.00-3306.25%
BIDU210115P001050002020-02-20 3:25PM EST105.005.630.000.000.00-206.25%
BIDU210115P001100002020-02-20 2:28PM EST110.007.200.000.000.00-1703.13%
BIDU210115P001150002020-02-20 10:35AM EST115.008.150.000.000.00-103.13%
BIDU210115P001200002020-02-20 11:24AM EST120.0010.250.000.000.00-1603.13%
BIDU210115P001250002020-02-19 3:50PM EST125.0011.650.000.000.00-201.56%
BIDU210115P001300002020-02-20 3:55PM EST130.0015.100.000.000.00-100.39%
BIDU210115P001350002020-02-18 12:09PM EST135.0017.550.000.000.00-600.00%
BIDU210115P001400002020-02-20 1:26PM EST140.0020.900.000.000.00-100.00%
BIDU210115P001450002020-02-20 2:04PM EST145.0023.900.000.000.00-200.00%
BIDU210115P001500002020-02-18 2:09PM EST150.0026.700.000.000.00-500.00%
BIDU210115P001550002020-02-13 1:43PM EST155.0028.800.000.000.00-400.00%
BIDU210115P001600002020-02-11 2:48PM EST160.0032.850.000.000.00-300.00%
BIDU210115P001650002020-01-13 10:34AM EST165.0032.4036.2037.700.00-31,74429.66%
BIDU210115P001700002020-02-18 10:22AM EST170.0040.800.000.000.00-3300.00%
BIDU210115P001750002020-02-07 10:33AM EST175.0047.750.000.000.00-1800.00%
BIDU210115P001800002020-02-19 11:26AM EST180.0048.250.000.000.00-200.00%
BIDU210115P001850002020-02-10 11:39AM EST185.0056.190.000.000.00-200.00%
BIDU210115P001900002019-12-18 3:14PM EST190.0064.8052.9054.050.00-2000.00%
BIDU210115P001950002019-09-26 9:07AM EST195.0088.0089.6092.750.00-615091.27%
BIDU210115P002000002020-02-07 12:37PM EST200.0070.110.000.000.00-400.00%
BIDU210115P002100002019-10-01 11:01AM EST210.00106.54107.30109.750.00-100101.29%
BIDU210115P002200002019-12-30 11:44AM EST220.0092.9595.0597.900.00-2058.12%
BIDU210115P002300002019-10-18 9:27AM EST230.00123.50112.35114.800.00-2077.06%
BIDU210115P002400002020-02-18 12:26PM EST240.00107.100.000.000.00-500.00%
BIDU210115P002500002019-08-19 10:26AM EST250.00146.30140.20142.900.00-1099.03%
BIDU210115P002600002019-08-28 2:14PM EST260.00156.00157.10160.700.00-20116.30%
BIDU210115P002700002019-06-07 10:23AM EST270.00117.50151.65156.500.00-1088.17%
BIDU210115P002800002019-06-07 10:23AM EST280.00102.82161.75166.500.00-5090.45%
BIDU210115P002900002019-06-09 11:01PM EST290.00132.90173.85178.400.00-0096.88%
BIDU210115P003000002019-06-07 10:09AM EST300.00126.44181.65185.150.00-2092.89%
BIDU210115P003300002019-06-09 11:01PM EST330.00158.45213.90218.500.00-100104.50%