U.S. Markets close in 1 hr 39 mins

Baidu, Inc. (BIDU)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
224.43-1.68 (-0.74%)
As of 2:20PM EDT. Market open.
People also watch
BABACTRPPCLNGOOGNFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170825C001525002017-07-28 1:22PM EDT152.5072.3766.5070.25+37.19+105.71%45450.00%
BIDU170825C001700002017-07-28 11:44PM EDT170.0040.4049.0552.850.00-110.00%
BIDU170825C001775002017-08-16 1:02PM EDT177.5050.5742.5045.150.00-450.00%
BIDU170825C001800002017-08-16 1:06PM EDT180.0047.6839.5542.550.00-120.00%
BIDU170825C001825002017-08-16 1:02PM EDT182.5045.7236.9540.200.00-470.00%
BIDU170825C001850002017-08-16 1:06PM EDT185.0042.7834.5537.700.00-1360.00%
BIDU170825C001875002017-08-22 12:14PM EDT187.5037.2536.7537.250.00-1887.50%
BIDU170825C001900002017-08-23 10:24AM EDT190.0035.2534.1534.80-1.25-3.42%13276.56%
BIDU170825C001925002017-08-08 12:16PM EDT192.5038.7029.9533.900.00-531153.37%
BIDU170825C001950002017-08-18 11:20AM EDT195.0025.1025.3027.15-8.18-24.58%5410.00%
BIDU170825C001975002017-08-22 2:27PM EDT197.5027.3526.8027.300.00-11570.51%
BIDU170825C002000002017-08-23 9:42AM EDT200.0025.4324.2524.95-0.57-2.19%10016068.65%
BIDU170825C002025002017-08-18 3:48PM EDT202.5018.7017.7519.25-7.16-27.69%4830.00%
BIDU170825C002050002017-08-23 10:13AM EDT205.0019.7819.4019.70+0.53+2.75%1015252.73%
BIDU170825C002075002017-08-18 12:46PM EDT207.5013.5013.1513.85-1.55-10.30%13380.00%
BIDU170825C002100002017-08-23 1:25PM EDT210.0014.4514.4514.70+0.15+1.05%17748.24%
BIDU170825C002125002017-08-23 1:04PM EDT212.5012.1511.9512.20-0.55-4.33%22641.41%
BIDU170825C002150002017-08-23 1:44PM EDT215.009.659.409.70+0.45+4.89%166434.42%
BIDU170825C002175002017-08-23 1:44PM EDT217.507.207.007.25-0.65-8.28%912928.61%
BIDU170825C002200002017-08-23 1:40PM EDT220.004.704.855.10-2.10-30.88%4934127.49%
BIDU170825C002225002017-08-23 1:59PM EDT222.503.052.983.10-1.54-33.55%7540524.56%
BIDU170825C002250002017-08-23 2:01PM EDT225.001.591.591.63-1.41-47.00%4441,06223.37%
BIDU170825C002275002017-08-23 2:03PM EDT227.500.720.700.74-0.97-57.40%64290923.12%
BIDU170825C002300002017-08-23 1:44PM EDT230.000.300.280.31-0.64-68.09%6161,69223.73%
BIDU170825C002325002017-08-23 1:39PM EDT232.500.120.110.13-0.35-74.47%55068424.90%
BIDU170825C002350002017-08-23 1:59PM EDT235.000.070.040.07-0.15-68.18%30496527.34%
BIDU170825C002375002017-08-23 10:09AM EDT237.500.050.020.04-0.07-58.33%1553029.69%
BIDU170825C002400002017-08-22 1:42PM EDT240.000.030.010.030.00-730433.01%
BIDU170825C002425002017-08-18 1:42PM EDT242.500.030.010.08-0.06-66.67%103242.97%
BIDU170825C002450002017-08-21 2:19PM EDT245.000.030.010.050.00-55944.53%
BIDU170825C002475002017-08-16 12:42PM EDT247.500.180.000.120.00-21550.20%
BIDU170825C002500002017-08-22 11:36AM EDT250.000.010.000.070.00-104650.78%
BIDU170825C002525002017-08-11 5:09PM EDT252.500.100.120.280.00-9470.90%
BIDU170825C002550002017-08-21 9:51AM EDT255.000.020.000.050.00-51456.25%
BIDU170825C002575002017-08-11 5:09PM EDT257.500.120.050.200.00-161074.41%
BIDU170825C002600002017-08-21 1:42PM EDT260.000.020.000.040.00-337062.50%
BIDU170825C002700002017-08-21 10:12AM EDT270.000.030.000.040.00-112176.56%
BIDU170825C002800002017-08-23 1:47PM EDT280.000.050.000.040.00-1189.84%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170825P001400002017-07-14 11:53PM EDT140.000.200.030.250.00-11228.13%
BIDU170825P001550002017-08-01 12:54PM EDT155.000.030.000.050.00-110150.00%
BIDU170825P001600002017-08-01 12:54PM EDT160.000.040.000.070.00-110142.97%
BIDU170825P001625002017-07-21 3:05PM EDT162.500.460.340.56-0.23-33.33%11195.12%
BIDU170825P001650002017-07-31 11:17AM EDT165.000.020.000.19-0.88-97.78%19147.66%
BIDU170825P001675002017-07-24 11:09AM EDT167.500.690.003.950.00-12248.14%
BIDU170825P001700002017-08-21 10:16AM EDT170.000.030.000.040.00-215112.50%
BIDU170825P001725002017-07-28 9:56AM EDT172.500.250.000.32-0.29-53.70%220138.28%
BIDU170825P001750002017-07-26 11:11AM EDT175.000.880.000.370.00-127134.57%
BIDU170825P001775002017-07-28 1:03PM EDT177.500.240.000.29-0.65-73.03%213123.44%
BIDU170825P001800002017-08-01 9:30AM EDT180.000.500.000.180.00-522109.38%
BIDU170825P001825002017-07-31 11:43AM EDT182.500.030.030.41-1.81-98.37%115118.16%
BIDU170825P001850002017-08-07 12:41PM EDT185.000.070.010.24-0.06-46.15%128101.95%
BIDU170825P001875002017-08-10 1:31PM EDT187.500.090.020.320.00-937100.39%
BIDU170825P001900002017-08-17 3:13PM EDT190.000.050.010.070.00-24076.56%
BIDU170825P001925002017-08-11 3:57PM EDT192.500.140.110.50-0.20-58.82%102797.36%
BIDU170825P001950002017-08-17 3:13PM EDT195.000.070.010.090.00-24067.97%
BIDU170825P001975002017-08-21 9:52AM EDT197.500.020.000.040.00-53155.86%
BIDU170825P002000002017-08-18 3:41PM EDT200.000.110.060.13+0.03+37.50%3615562.70%
BIDU170825P002025002017-08-22 11:33AM EDT202.500.040.000.040.00-451650.20%
BIDU170825P002050002017-08-23 10:56AM EDT205.000.010.000.05-0.09-90.00%2220746.48%
BIDU170825P002075002017-08-23 11:01AM EDT207.500.010.000.01-0.02-66.67%4220933.59%
BIDU170825P002100002017-08-23 11:39AM EDT210.000.030.000.03-0.02-40.00%4436633.01%
BIDU170825P002125002017-08-23 12:48PM EDT212.500.040.020.04-0.03-42.86%5648329.10%
BIDU170825P002150002017-08-23 1:40PM EDT215.000.090.060.08-0.03-25.00%5365726.66%
BIDU170825P002175002017-08-23 2:00PM EDT217.500.160.150.16-0.16-50.00%13532423.98%
BIDU170825P002200002017-08-23 1:44PM EDT220.000.430.390.43-0.07-14.00%13776523.24%
BIDU170825P002225002017-08-23 1:43PM EDT222.501.030.961.00+0.13+14.44%23940122.34%
BIDU170825P002250002017-08-23 1:44PM EDT225.002.061.982.08+0.42+25.61%22354121.95%
BIDU170825P002275002017-08-23 1:00PM EDT227.503.603.553.75+0.55+18.03%918022.29%
BIDU170825P002300002017-08-23 1:07PM EDT230.005.755.655.90+0.75+15.00%2011824.29%
BIDU170825P002325002017-08-22 12:46PM EDT232.508.357.958.200.00-14225.10%
BIDU170825P002350002017-08-23 11:02AM EDT235.0010.7510.4010.65+0.60+5.91%31728.32%
BIDU170825P002375002017-08-23 2:02PM EDT237.5013.2512.8513.150.00-72033.50%
BIDU170825P002400002017-08-23 9:42AM EDT240.0015.0515.3515.65-0.65-4.14%19638.48%
BIDU170825P002425002017-08-23 2:02PM EDT242.5018.2017.8018.100.00-6638.09%
BIDU170825P002500002017-08-11 5:09PM EDT250.0033.5025.8029.250.00-925115.72%
BIDU170825P002550002017-08-11 5:09PM EDT255.0038.5030.6034.050.00-100124.95%