U.S. Markets closed

Baidu, Inc. (BIDU)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.32+0.41 (+0.21%)
At close: 4:00PM EDT

192.00 0.68 (0.36%)
After hours: 5:22PM EDT

People also watch
BABACTRPPCLNGOOGNFLX
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170721C001400002017-06-02 11:47PM EDT140.0045.7546.8048.200.00-490.00%
BIDU170721C001450002017-07-13 10:02AM EDT145.0043.8042.0545.400.00-10100.00%
BIDU170721C001500002017-07-19 12:24PM EDT150.0040.8540.9541.850.00-1245146.88%
BIDU170721C001550002017-06-16 11:49PM EDT155.0021.0018.3020.200.00-110.00%
BIDU170721C001600002017-07-07 1:21PM EDT160.0022.4021.1023.200.401.82%5150.00%
BIDU170721C001650002017-07-20 11:34AM EDT165.0027.0126.1026.850.612.31%1137105.47%
BIDU170721C001675002017-07-20 9:39AM EDT167.5025.0023.4524.304.7023.15%18282.03%
BIDU170721C001700002017-07-20 3:32PM EDT170.0021.6020.9521.85-0.44-2.00%3029378.32%
BIDU170721C001725002017-07-20 12:43PM EDT172.5020.0018.4519.351.568.46%712669.92%
BIDU170721C001750002017-07-20 3:44PM EDT175.0016.7715.9016.70-0.48-2.78%2897483.59%
BIDU170721C001775002017-07-20 3:59PM EDT177.5013.8613.4014.30-0.46-3.21%723277.73%
BIDU170721C001800002017-07-20 3:58PM EDT180.0011.2511.1011.75-0.80-6.64%1912,17164.75%
BIDU170721C001825002017-07-20 3:16PM EDT182.509.298.409.30-0.31-3.23%647655.57%
BIDU170721C001850002017-07-20 3:59PM EDT185.006.346.206.400.101.60%3413,04727.54%
BIDU170721C001875002017-07-20 3:32PM EDT187.504.203.504.300.5515.07%24275531.69%
BIDU170721C001900002017-07-20 3:58PM EDT190.001.601.501.80-0.15-8.57%2,0093,44717.85%
BIDU170721C001925002017-07-20 3:57PM EDT192.500.380.300.40-0.26-40.62%1,0962,84415.26%
BIDU170721C001950002017-07-20 3:47PM EDT195.000.100.050.08-0.14-58.33%4633,97617.58%
BIDU170721C001975002017-07-20 1:46PM EDT197.500.020.010.06-0.17-89.47%9764924.81%
BIDU170721C002000002017-07-20 3:52PM EDT200.000.020.010.04-0.05-71.43%1114,59130.47%
BIDU170721C002025002017-07-20 1:31PM EDT202.500.020.000.04-0.04-66.67%333937.50%
BIDU170721C002050002017-07-17 12:23PM EDT205.000.020.000.040.00-156044.14%
BIDU170721C002075002017-07-19 11:05AM EDT207.500.040.000.040.00-101050.59%
BIDU170721C002100002017-07-20 9:50AM EDT210.000.010.000.02-0.01-50.00%14,98552.34%
BIDU170721C002200002017-07-17 3:49PM EDT220.000.020.000.040.00-265274.22%
BIDU170721C002300002017-07-07 9:59AM EDT230.000.030.000.040.02200.00%636095.31%
BIDU170721C002400002017-06-12 3:43PM EDT240.000.010.000.04-0.14-93.33%154114.06%
BIDU170721C002500002017-06-02 11:47PM EDT250.000.010.000.050.00-11135.16%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170721P001100002017-06-16 11:49PM EDT110.000.030.000.040.00-11265.63%
BIDU170721P001250002017-07-17 3:48PM EDT125.000.030.000.040.00-33207.81%
BIDU170721P001350002017-06-27 1:42PM EDT135.000.040.000.040.00-29173.44%
BIDU170721P001400002017-06-23 3:33PM EDT140.000.010.000.05-0.04-80.00%172159.38%
BIDU170721P001450002017-07-13 11:27AM EDT145.000.010.000.040.00-20144140.63%
BIDU170721P001500002017-07-10 12:39PM EDT150.000.020.000.040.00-4106125.00%
BIDU170721P001525002017-06-26 2:04PM EDT152.500.100.090.16-0.03-23.08%210146.88%
BIDU170721P001550002017-07-18 2:45PM EDT155.000.010.000.040.00-2360109.38%
BIDU170721P001575002017-07-10 3:32PM EDT157.500.030.000.040.00-124101.56%
BIDU170721P001600002017-07-20 9:45AM EDT160.000.010.000.03-0.02-66.67%101,39491.41%
BIDU170721P001625002017-07-12 3:10PM EDT162.500.030.000.060.00-711690.63%
BIDU170721P001650002017-07-19 9:44AM EDT165.000.020.000.010.00-12,52868.75%
BIDU170721P001675002017-07-20 11:19AM EDT167.500.020.000.04-0.01-33.33%314771.88%
BIDU170721P001700002017-07-20 10:29AM EDT170.000.010.000.040.00-102,52064.84%
BIDU170721P001725002017-07-19 9:31AM EDT172.500.020.000.040.00-1520757.81%
BIDU170721P001750002017-07-20 2:03PM EDT175.000.020.000.04-0.13-86.67%13,44850.78%
BIDU170721P001775002017-07-20 12:26PM EDT177.500.020.000.04-0.01-33.33%289947.66%
BIDU170721P001800002017-07-20 1:49PM EDT180.000.030.010.040.00-102,16840.04%
BIDU170721P001825002017-07-20 1:23PM EDT182.500.030.010.04-0.01-25.00%3483532.23%
BIDU170721P001850002017-07-20 3:08PM EDT185.000.020.010.04-0.06-75.00%2232,10924.22%
BIDU170721P001875002017-07-20 3:49PM EDT187.500.050.030.09-0.18-78.26%2641,01618.95%
BIDU170721P001900002017-07-20 3:59PM EDT190.000.320.270.38-0.42-56.76%7491,74315.77%
BIDU170721P001925002017-07-20 3:56PM EDT192.501.471.281.65-0.59-28.64%18727316.68%
BIDU170721P001950002017-07-20 1:31PM EDT195.003.503.204.000.00-2914426.12%
BIDU170721P001975002017-07-14 11:53PM EDT197.5011.128.5510.750.00-22105.69%
BIDU170721P002000002017-07-19 10:39AM EDT200.009.498.409.050.00-55348.63%
BIDU170721P002050002017-07-20 10:45AM EDT205.0013.6113.1514.90-15.29-52.91%3366.02%
BIDU170721P002100002017-06-27 9:31AM EDT210.0031.9329.3533.250.00-30349.34%
BIDU170721P002200002017-06-02 11:47PM EDT220.0028.4531.4533.900.00-21228.96%
BIDU170721P002300002017-06-29 9:30AM EDT230.0051.9549.1053.200.00-30447.05%