NasdaqGS - Delayed Quote • USD
Baidu, Inc. (BIDU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240503C00085000 | 4/25/2024 5:14 PM | 85 | 15.50 | 14.90 | 16.50 | 0.00 | 0.00% | 88 | 93 | 72.27% |
| BIDU240503C00088000 | 4/26/2024 4:53 PM | 88 | 12.93 | 11.80 | 13.50 | 0.94 | 7.84% | 1 | 11 | 56.06% |
| BIDU240503C00089000 | 4/26/2024 7:13 PM | 89 | 11.90 | 10.90 | 12.50 | 0.62 | 5.50% | 5 | 30 | 55.76% |
| BIDU240503C00090000 | 4/26/2024 7:46 PM | 90 | 10.70 | 10.60 | 10.90 | 0.70 | 7.00% | 85 | 73 | 54.59% |
| BIDU240503C00091000 | 4/25/2024 5:24 PM | 91 | 8.87 | 8.90 | 10.55 | 0.00 | 0.00% | 60 | 91 | 78.96% |
| BIDU240503C00092000 | 4/25/2024 7:04 PM | 92 | 8.10 | 7.85 | 9.55 | 0.00 | 0.00% | 233 | 62 | 73.29% |
| BIDU240503C00093000 | 4/26/2024 6:09 PM | 93 | 7.90 | 6.90 | 8.60 | 0.52 | 7.05% | 70 | 34 | 68.90% |
| BIDU240503C00094000 | 4/26/2024 7:11 PM | 94 | 6.95 | 6.00 | 7.65 | 0.46 | 7.09% | 99 | 67 | 64.36% |
| BIDU240503C00095000 | 4/26/2024 4:02 PM | 95 | 6.20 | 5.15 | 6.15 | 0.81 | 15.03% | 218 | 335 | 45.70% |
| BIDU240503C00096000 | 4/26/2024 7:38 PM | 96 | 5.14 | 4.45 | 5.25 | 0.54 | 11.74% | 548 | 563 | 42.82% |
| BIDU240503C00097000 | 4/26/2024 7:23 PM | 97 | 4.25 | 3.60 | 4.45 | 0.53 | 14.25% | 834 | 196 | 41.60% |
| BIDU240503C00098000 | 4/26/2024 7:53 PM | 98 | 3.50 | 3.00 | 4.05 | 0.47 | 15.51% | 200 | 324 | 47.36% |
| BIDU240503C00099000 | 4/26/2024 7:59 PM | 99 | 2.88 | 2.27 | 3.00 | 0.39 | 15.66% | 39 | 285 | 39.11% |
| BIDU240503C00100000 | 4/26/2024 7:58 PM | 100 | 2.29 | 1.75 | 2.36 | 0.26 | 12.81% | 603 | 1,249 | 37.74% |
| BIDU240503C00101000 | 4/26/2024 7:54 PM | 101 | 1.74 | 1.57 | 1.90 | 0.25 | 16.78% | 1,177 | 513 | 38.28% |
| BIDU240503C00102000 | 4/26/2024 7:59 PM | 102 | 1.43 | 1.07 | 1.60 | 0.32 | 28.83% | 1,131 | 670 | 40.48% |
| BIDU240503C00103000 | 4/26/2024 7:58 PM | 103 | 1.07 | 1.00 | 1.12 | 0.18 | 20.22% | 500 | 762 | 37.99% |
| BIDU240503C00104000 | 4/26/2024 7:59 PM | 104 | 0.86 | 0.73 | 0.88 | 0.15 | 21.13% | 397 | 368 | 38.87% |
| BIDU240503C00105000 | 4/26/2024 7:59 PM | 105 | 0.63 | 0.56 | 0.67 | 0.11 | 21.15% | 1,033 | 913 | 39.31% |
| BIDU240503C00106000 | 4/26/2024 7:42 PM | 106 | 0.47 | 0.30 | 0.52 | 0.06 | 14.63% | 77 | 67 | 40.14% |
| BIDU240503C00107000 | 4/26/2024 7:19 PM | 107 | 0.37 | 0.33 | 0.40 | 0.07 | 23.33% | 343 | 289 | 40.87% |
| BIDU240503C00108000 | 4/26/2024 7:57 PM | 108 | 0.25 | 0.24 | 0.31 | 0.03 | 13.64% | 371 | 221 | 41.75% |
| BIDU240503C00109000 | 4/26/2024 7:59 PM | 109 | 0.22 | 0.15 | 0.24 | 0.05 | 29.41% | 139 | 86 | 42.58% |
| BIDU240503C00110000 | 4/26/2024 7:59 PM | 110 | 0.16 | 0.12 | 0.19 | 0.03 | 23.08% | 1,122 | 621 | 43.65% |
| BIDU240503C00111000 | 4/26/2024 7:58 PM | 111 | 0.12 | 0.08 | 0.15 | 0.02 | 20.00% | 7 | 40 | 44.63% |
| BIDU240503C00112000 | 4/26/2024 5:06 PM | 112 | 0.09 | 0.08 | 0.12 | 0.01 | 12.50% | 61 | 36 | 45.70% |
| BIDU240503C00113000 | 4/26/2024 7:24 PM | 113 | 0.10 | 0.04 | 0.25 | 0.03 | 42.86% | 20 | 43 | 50.49% |
| BIDU240503C00114000 | 4/26/2024 2:44 PM | 114 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 108 | 46.88% |
| BIDU240503C00115000 | 4/26/2024 7:07 PM | 115 | 0.07 | 0.03 | 0.10 | 0.02 | 40.00% | 12 | 95 | 52.73% |
| BIDU240503C00116000 | 4/25/2024 1:58 PM | 116 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 1 | 25 | 58.89% |
| BIDU240503C00117000 | 4/16/2024 2:40 PM | 117 | 0.13 | 0.02 | 0.15 | 0.00 | 0.00% | 2 | 17 | 56.64% |
| BIDU240503C00118000 | 4/26/2024 7:48 PM | 118 | 0.03 | 0.02 | 0.24 | -0.07 | -70.00% | 1 | 25 | 63.67% |
| BIDU240503C00119000 | 4/15/2024 3:17 PM | 119 | 0.22 | 0.02 | 0.20 | 0.00 | 0.00% | 201 | 338 | 64.45% |
| BIDU240503C00120000 | 4/26/2024 1:31 PM | 120 | 0.18 | 0.01 | 0.22 | 0.07 | 63.64% | 1 | 148 | 67.58% |
| BIDU240503C00122000 | 4/15/2024 7:44 PM | 122 | 0.18 | 0.00 | 0.23 | 0.00 | 0.00% | - | 8 | 72.66% |
| BIDU240503C00125000 | 4/22/2024 3:51 PM | 125 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 1 | 68 | 76.37% |
| BIDU240503C00130000 | 4/26/2024 7:35 PM | 130 | 0.06 | 0.00 | 0.10 | 0.03 | 100.00% | 1 | 24 | 81.25% |
| BIDU240503C00135000 | 4/12/2024 2:56 PM | 135 | 0.11 | 0.01 | 0.18 | 0.00 | 0.00% | 2 | 14 | 99.80% |
| BIDU240503C00140000 | 4/1/2024 7:05 PM | 140 | 0.29 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 0 | 110.16% |
| BIDU240503C00145000 | 4/15/2024 5:10 PM | 145 | 0.09 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 4 | 119.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240503P00075000 | 4/26/2024 7:41 PM | 75 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 168 | 7 | 88.28% |
| BIDU240503P00080000 | 4/26/2024 2:21 PM | 80 | 0.07 | 0.01 | 0.16 | 0.02 | 40.00% | 22 | 82 | 82.03% |
| BIDU240503P00085000 | 4/26/2024 4:40 PM | 85 | 0.07 | 0.02 | 0.20 | 0.05 | 250.00% | 8 | 128 | 66.02% |
| BIDU240503P00087000 | 4/22/2024 6:35 PM | 87 | 0.11 | 0.02 | 0.20 | 0.00 | 0.00% | 7 | 10 | 58.20% |
| BIDU240503P00088000 | 4/26/2024 4:41 PM | 88 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 10 | 257 | 54.30% |
| BIDU240503P00089000 | 4/25/2024 7:32 PM | 89 | 0.06 | 0.02 | 0.24 | 0.00 | 0.00% | 1 | 72 | 52.15% |
| BIDU240503P00090000 | 4/26/2024 6:20 PM | 90 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 102 | 247 | 45.90% |
| BIDU240503P00091000 | 4/26/2024 7:49 PM | 91 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 51 | 52 | 40.43% |
| BIDU240503P00092000 | 4/26/2024 5:05 PM | 92 | 0.17 | 0.05 | 0.17 | -0.01 | -5.56% | 76 | 213 | 42.87% |
| BIDU240503P00093000 | 4/26/2024 7:55 PM | 93 | 0.11 | 0.08 | 0.21 | -0.05 | -31.25% | 87 | 616 | 40.72% |
| BIDU240503P00094000 | 4/26/2024 6:29 PM | 94 | 0.14 | 0.14 | 0.38 | -0.09 | -39.13% | 100 | 124 | 43.12% |
| BIDU240503P00095000 | 4/26/2024 7:43 PM | 95 | 0.21 | 0.20 | 0.30 | -0.13 | -38.24% | 644 | 580 | 35.55% |
| BIDU240503P00096000 | 4/26/2024 7:59 PM | 96 | 0.35 | 0.15 | 0.60 | -0.19 | -35.19% | 227 | 380 | 39.50% |
| BIDU240503P00097000 | 4/26/2024 7:58 PM | 97 | 0.53 | 0.48 | 0.68 | -0.21 | -28.38% | 337 | 286 | 35.89% |
| BIDU240503P00098000 | 4/26/2024 7:59 PM | 98 | 0.81 | 0.77 | 0.91 | -0.28 | -25.69% | 742 | 245 | 34.86% |
| BIDU240503P00099000 | 4/26/2024 7:52 PM | 99 | 1.13 | 0.80 | 1.25 | -0.32 | -22.07% | 282 | 269 | 34.74% |
| BIDU240503P00100000 | 4/26/2024 7:59 PM | 100 | 1.60 | 1.48 | 1.91 | -0.27 | -14.44% | 473 | 447 | 39.01% |
| BIDU240503P00101000 | 4/26/2024 7:55 PM | 101 | 2.09 | 1.99 | 2.40 | -0.54 | -20.53% | 283 | 59 | 38.67% |
| BIDU240503P00102000 | 4/26/2024 7:38 PM | 102 | 2.65 | 2.59 | 2.89 | -0.62 | -18.96% | 84 | 486 | 36.94% |
| BIDU240503P00103000 | 4/26/2024 7:57 PM | 103 | 3.30 | 2.84 | 3.95 | -0.90 | -21.43% | 123 | 51 | 44.80% |
| BIDU240503P00104000 | 4/26/2024 7:49 PM | 104 | 4.11 | 3.70 | 4.65 | -0.63 | -13.29% | 22 | 49 | 44.97% |
| BIDU240503P00105000 | 4/26/2024 7:38 PM | 105 | 4.88 | 4.70 | 5.55 | -0.52 | -9.63% | 13 | 47 | 48.44% |
| BIDU240503P00106000 | 4/11/2024 4:06 PM | 106 | 6.10 | 5.05 | 6.55 | 0.00 | 0.00% | 1 | 44 | 53.66% |
| BIDU240503P00107000 | 4/26/2024 5:05 PM | 107 | 6.81 | 6.40 | 7.50 | -4.75 | -41.09% | 1 | 41 | 57.52% |
| BIDU240503P00108000 | 4/26/2024 1:41 PM | 108 | 5.35 | 7.25 | 7.85 | -5.63 | -51.28% | 5 | 126 | 43.95% |
| BIDU240503P00109000 | 4/23/2024 2:28 PM | 109 | 11.02 | 7.70 | 9.45 | 0.00 | 0.00% | 5 | 15 | 65.63% |
| BIDU240503P00110000 | 4/8/2024 6:14 PM | 110 | 8.57 | 8.65 | 10.40 | 0.00 | 0.00% | 4 | 5 | 68.70% |
| BIDU240503P00111000 | 4/16/2024 2:07 PM | 111 | 16.24 | 9.70 | 11.35 | 0.00 | 0.00% | 2 | 2 | 71.58% |
| BIDU240503P00112000 | 4/24/2024 1:55 PM | 112 | 12.65 | 10.60 | 12.35 | 0.00 | 0.00% | 3 | 3 | 75.68% |
| BIDU240503P00114000 | 4/16/2024 2:07 PM | 114 | 19.19 | 12.60 | 14.35 | 0.00 | 0.00% | 2 | 0 | 83.55% |
| BIDU240503P00115000 | 4/15/2024 2:59 PM | 115 | 17.16 | 13.60 | 15.35 | 0.00 | 0.00% | 1 | 0 | 87.35% |
| BIDU240503P00120000 | 4/22/2024 3:52 PM | 120 | 23.15 | 18.60 | 20.15 | 0.00 | 0.00% | 3 | 3 | 98.00% |
| BIDU240503P00122000 | 4/15/2024 6:16 PM | 122 | 25.10 | 20.60 | 22.35 | 0.00 | 0.00% | - | 0 | 112.01% |
| BIDU240503P00125000 | 4/5/2024 3:40 PM | 125 | 18.64 | 23.60 | 25.35 | 0.00 | 0.00% | 1 | 0 | 121.68% |
Related Tickers
TCEHY Tencent Holdings Limited
44.39
+2.19%
0700.HK Tencent Holdings Limited
348.400
+2.65%
PINS Pinterest, Inc.
33.96
+4.04%
TWLO Twilio Inc.
60.89
+1.47%
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
TME Tencent Music Entertainment Group
12.88
+1.58%
RDDT Reddit, Inc.
45.43
+7.02%
WB Weibo Corporation
8.80
+4.39%
GOOGL Alphabet Inc.
171.95
+10.22%