BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU220121C000500002020-02-18 12:34PM EST50.0086.6084.5089.40-4.35-4.78%111455.09%
BIDU220121C000550002020-02-18 1:51PM EST55.0080.9880.2584.60+26.45+48.51%330352.70%
BIDU220121C000600002020-02-18 2:00PM EST60.0076.6876.3080.25+6.08+8.61%141351.82%
BIDU220121C000650002019-11-08 11:12AM EST65.0067.0058.0062.800.00-2100.00%
BIDU220121C000700002020-02-18 12:44PM EST70.0069.0067.0071.75+3.15+4.78%1854.44%
BIDU220121C000750002020-01-24 10:37AM EST75.0063.8063.0067.800.00-11852.86%
BIDU220121C000800002020-01-31 1:53PM EST80.0060.4959.1063.95+0.59+0.98%32351.40%
BIDU220121C000850002020-01-21 3:58PM EST85.0061.0055.6059.850.00-101249.26%
BIDU220121C000900002020-01-24 10:03AM EST90.0045.0051.9556.450.00-14348.55%
BIDU220121C000950002020-02-18 1:45PM EST95.0049.1848.5552.80-4.67-8.67%61147.15%
BIDU220121C001000002020-02-18 1:45PM EST100.0045.8144.8049.45-4.63-9.18%650446.18%
BIDU220121C001050002020-01-15 1:20PM EST105.0049.0043.3545.550.00-62044.11%
BIDU220121C001100002020-02-13 1:40PM EST110.0041.9038.6543.200.00-111344.54%
BIDU220121C001150002020-02-03 2:50PM EST115.0035.8235.1039.000.00-31841.79%
BIDU220121C001200002020-02-14 2:54PM EST120.0035.7033.1037.350.00-1042.90%
BIDU220121C001250002020-02-18 11:56AM EST125.0031.8032.0534.85-0.70-2.15%3042.47%
BIDU220121C001300002020-02-13 9:39AM EST130.0029.4729.5532.85-1.53-4.94%113542.60%
BIDU220121C001350002020-02-18 2:08PM EST135.0027.3725.2529.35-3.89-12.44%108040.45%
BIDU220121C001400002020-02-14 12:01PM EST140.0027.0523.0027.500.00-2040.47%
BIDU220121C001450002020-02-13 3:38PM EST145.0024.7021.9026.100.00-61440.94%
BIDU220121C001500002020-02-12 2:51PM EST150.0024.3019.8024.300.00-5320440.71%
BIDU220121C001550002020-02-04 3:57PM EST155.0018.5017.7022.200.00-314839.94%
BIDU220121C001600002020-02-14 1:30PM EST160.0018.7516.4521.00-0.15-0.79%1040.25%
BIDU220121C001650002020-02-11 11:26AM EST165.0018.2514.3517.850.00-26637.79%
BIDU220121C001700002020-02-12 3:57PM EST170.0018.2413.3517.200.00-204538.59%
BIDU220121C001750002020-01-22 2:39PM EST175.0014.5012.8515.900.00-206238.39%
BIDU220121C001800002020-02-18 11:27AM EST180.0013.0013.2014.25-1.00-7.14%5037.57%
BIDU220121C001850002020-02-14 11:59AM EST185.0012.7010.4014.250.00-1038.98%
BIDU220121C001900002020-02-14 12:59PM EST190.0011.209.9513.050.00-1038.60%
BIDU220121C001950002020-01-27 2:50PM EST195.008.508.6512.250.00-728038.70%
BIDU220121C002000002020-02-18 3:53PM EST200.009.609.309.75-0.15-1.54%29036.10%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU220121P000500002020-02-12 9:55AM EST50.000.890.631.300.00-124045.80%
BIDU220121P000550002020-02-18 1:51PM EST55.001.340.981.47+0.17+14.53%330642.98%
BIDU220121P000600002020-02-18 2:00PM EST60.001.721.422.00+0.07+4.24%148142.32%
BIDU220121P000650002020-02-12 11:11AM EST65.002.081.952.470.00-103440.93%
BIDU220121P000700002020-02-12 11:09AM EST70.002.461.963.350.00-115040.91%
BIDU220121P000750002020-01-29 3:17PM EST75.004.253.204.500.00-14441.20%
BIDU220121P000800002020-02-12 12:18PM EST80.004.253.905.050.00-7614039.25%
BIDU220121P000850002020-02-04 12:57PM EST85.005.804.705.800.00-18737.77%
BIDU220121P000900002020-02-18 2:31PM EST90.006.806.256.90+0.20+3.03%1911136.97%
BIDU220121P000950002020-02-12 9:55AM EST95.007.886.908.200.00-19436.35%
BIDU220121P001000002020-02-12 12:06PM EST100.009.258.8510.250.00-6091736.91%
BIDU220121P001050002020-02-18 9:30AM EST105.0011.1510.2513.35+0.55+5.19%210838.90%
BIDU220121P001100002020-02-12 2:02PM EST110.0012.2010.8513.450.00-10416335.39%
BIDU220121P001150002020-02-18 9:53AM EST115.0015.2013.9517.35+0.40+2.70%1037.95%
BIDU220121P001200002020-02-18 3:23PM EST120.0017.0015.9517.55+0.10+0.59%244934.45%
BIDU220121P001250002020-02-12 10:24AM EST125.0018.9018.2520.050.00-134934.31%
BIDU220121P001300002020-02-07 10:03AM EST130.0023.6520.1022.950.00-19734.51%
BIDU220121P001350002020-02-12 2:48PM EST135.0022.8022.3525.750.00-15023034.35%
BIDU220121P001400002020-01-27 10:56AM EST140.0031.6425.2529.400.00-213735.14%
BIDU220121P001450002020-01-13 1:58PM EST145.0027.6028.7032.350.00-2434.78%
BIDU220121P001500002020-02-18 2:32PM EST150.0033.7030.8034.85+1.07+3.28%149033.65%
BIDU220121P001550002020-01-10 10:47AM EST155.0033.5035.2537.950.00-1,0001,00033.15%
BIDU220121P001600002020-01-13 2:10PM EST160.0036.5039.0542.150.00-211233.98%
BIDU220121P001650002019-12-20 3:11PM EST165.0047.9641.9545.050.00-2032.88%
BIDU220121P001750002019-12-16 12:09AM EST175.0064.0545.5550.500.00--029.58%
BIDU220121P001800002020-02-10 11:39AM EST180.0056.7151.8056.450.00-2332.42%
BIDU220121P001900002019-12-30 9:54AM EST190.0068.5568.0572.200.00--043.38%
BIDU220121P002000002020-01-28 12:10PM EST200.0075.9768.4072.750.00--331.57%