U.S. Markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
240.57+1.65 (+0.69%)
At close: 4:00PM EDT
People also watch
BABACTRPPCLNGOOGNFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170929C001900002017-08-18 12:21PM EDT190.0031.7630.7034.00-2.75-7.97%110.00%
BIDU170929C001950002017-09-21 3:12PM EDT195.0044.0543.4047.800.00-151564.06%
BIDU170929C002000002017-09-22 10:18AM EDT200.0041.8438.4542.85+3.94+10.40%11864.45%
BIDU170929C002050002017-09-21 9:35AM EDT205.0032.5233.6037.700.00-5656.84%
BIDU170929C002075002017-09-22 11:53PM EDT207.5030.1031.0535.200.00-1250.39%
BIDU170929C002100002017-09-21 2:27PM EDT210.0029.0028.3532.650.00-11499.12%
BIDU170929C002125002017-09-21 9:35AM EDT212.5025.0325.8530.250.00-2694.53%
BIDU170929C002150002017-09-22 12:01PM EDT215.0026.5424.2028.30+4.09+18.22%61162.84%
BIDU170929C002175002017-09-07 10:05AM EDT217.5012.9013.6014.350.00-1170.00%
BIDU170929C002200002017-09-22 3:57PM EDT220.0020.8019.7022.85+1.59+8.28%335953.32%
BIDU170929C002225002017-09-15 3:50PM EDT222.5014.7513.5015.60-1.07-6.76%8290.00%
BIDU170929C002250002017-09-22 3:25PM EDT225.0015.2613.6517.95+0.56+3.81%117365.72%
BIDU170929C002275002017-09-22 3:41PM EDT227.5012.9011.2015.40+1.65+14.67%36358.59%
BIDU170929C002300002017-09-22 3:56PM EDT230.0010.9010.1011.55+0.96+9.66%9938236.38%
BIDU170929C002325002017-09-22 3:47PM EDT232.508.608.259.15+0.93+12.13%4114031.74%
BIDU170929C002350002017-09-22 3:59PM EDT235.006.706.456.80+1.05+18.58%24538527.08%
BIDU170929C002375002017-09-22 3:59PM EDT237.504.944.705.20+0.66+15.42%71373928.22%
BIDU170929C002400002017-09-22 3:59PM EDT240.003.343.103.45+0.58+21.01%36554525.68%
BIDU170929C002450002017-09-22 3:59PM EDT245.001.331.221.46+0.10+8.13%40850225.76%
BIDU170929C002475002017-09-22 3:59PM EDT247.500.810.680.90+0.07+9.46%12813926.10%
BIDU170929C002500002017-09-22 3:35PM EDT250.000.390.400.54-0.11-22.00%21865026.54%
BIDU170929C002525002017-09-22 1:11PM EDT252.500.310.230.32+0.03+10.71%304127.12%
BIDU170929C002550002017-09-22 1:34PM EDT255.000.180.110.20+0.01+5.88%346428.13%
BIDU170929C002575002017-09-22 12:35PM EDT257.500.150.090.22+0.06+66.67%2433032.42%
BIDU170929C002600002017-09-22 3:43PM EDT260.000.080.080.15-0.07-46.67%731733.50%
BIDU170929C002625002017-09-22 11:16AM EDT262.500.110.010.09-0.23-67.65%40333.79%
BIDU170929C002650002017-09-22 12:20PM EDT265.000.040.000.15-0.20-83.33%1940.04%
BIDU170929C002700002017-09-20 11:39AM EDT270.000.060.000.350.00-101454.00%
BIDU170929C002725002017-09-22 11:53PM EDT272.500.130.000.270.00-181854.64%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170929P001750002017-09-06 3:54PM EDT175.000.060.000.230.00-212109.38%
BIDU170929P001900002017-09-14 11:34AM EDT190.000.100.000.180.00-11581.25%
BIDU170929P001950002017-09-20 2:36PM EDT195.000.080.000.050.00-14362.89%
BIDU170929P001975002017-09-15 9:37AM EDT197.500.160.010.07-0.20-55.56%202262.50%
BIDU170929P002000002017-09-21 3:49PM EDT200.000.040.000.100.00-374960.55%
BIDU170929P002050002017-09-22 1:52PM EDT205.000.030.000.05-0.16-84.21%1510253.52%
BIDU170929P002075002017-09-22 12:50PM EDT207.500.050.000.26-0.05-50.00%313057.03%
BIDU170929P002100002017-09-22 9:30AM EDT210.000.100.010.330.00-213655.37%
BIDU170929P002125002017-09-22 1:52PM EDT212.500.100.000.100.00-1711947.07%
BIDU170929P002150002017-09-22 11:56AM EDT215.000.040.000.41-0.06-60.00%922855.96%
BIDU170929P002175002017-09-22 1:18PM EDT217.500.080.030.23-0.19-70.37%696745.61%
BIDU170929P002200002017-09-22 3:34PM EDT220.000.100.050.24-0.02-16.67%2822841.70%
BIDU170929P002225002017-09-22 3:26PM EDT222.500.120.080.14-0.12-50.00%4914533.69%
BIDU170929P002250002017-09-22 2:23PM EDT225.000.200.130.19-0.09-31.03%30451131.45%
BIDU170929P002275002017-09-22 3:57PM EDT227.500.230.200.28-0.19-45.24%3612329.69%
BIDU170929P002300002017-09-22 3:46PM EDT230.000.450.320.47-0.19-29.69%20824528.78%
BIDU170929P002325002017-09-22 3:58PM EDT232.500.600.570.72-0.41-40.59%24026627.25%
BIDU170929P002350002017-09-22 3:56PM EDT235.001.020.931.15-0.66-39.29%24621926.25%
BIDU170929P002375002017-09-22 3:59PM EDT237.501.701.591.80-0.92-35.11%41522325.32%
BIDU170929P002400002017-09-22 3:57PM EDT240.002.672.542.86-1.11-29.37%44011225.53%
BIDU170929P002425002017-09-22 3:40PM EDT242.504.353.404.60-2.05-32.03%1063028.76%
BIDU170929P002450002017-09-22 3:49PM EDT245.005.705.356.50-1.32-18.80%832831.34%
BIDU170929P002475002017-09-22 11:53PM EDT247.508.067.358.000.00-35028.00%
BIDU170929P002500002017-09-22 10:07AM EDT250.009.409.3510.55-1.90-16.81%2434.13%
BIDU170929P002575002017-09-22 11:53PM EDT257.5017.6015.3519.050.00-2061.62%
BIDU170929P002600002017-09-22 11:53PM EDT260.0018.7518.1021.000.00-1159.96%