U.S. Markets close in 12 mins.

Baidu, Inc. (BIDU)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.74+0.83 (+0.43%)
As of 3:48PM EDT. Market open.
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 EDT150.0040.8541.1042.000.00-1245176.76%
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 EDT165.0027.0126.4026.900.612.31%1137107.42%
BIDU170721C001675002017-07-20 9:39AM EDT167.5025.0023.8524.404.7023.15%18298.24%
BIDU170721C001700002017-07-20 11:14AM EDT170.0021.7021.4021.60-0.34-1.54%282930.00%
BIDU170721C001725002017-07-20 12:43PM EDT172.5020.0018.5519.451.568.46%712684.28%
BIDU170721C001750002017-07-20 3:21PM EDT175.0016.4016.3016.50-0.85-4.93%259740.00%
BIDU170721C001775002017-07-20 11:10AM EDT177.5014.6913.5514.450.372.58%423265.33%
BIDU170721C001800002017-07-20 2:58PM EDT180.0011.4611.2511.70-0.59-4.90%1622,1710.00%
BIDU170721C001825002017-07-20 3:16PM EDT182.509.298.809.50-0.31-3.23%647648.54%
BIDU170721C001850002017-07-20 3:13PM EDT185.006.806.406.650.568.97%3023,0470.00%
BIDU170721C001875002017-07-20 3:09PM EDT187.504.173.854.200.5214.25%2407550.00%
BIDU170721C001900002017-07-20 3:29PM EDT190.001.901.711.980.158.57%1,2873,44714.84%
BIDU170721C001925002017-07-20 2:36PM EDT192.500.400.440.53-0.24-37.50%1,0442,84415.09%
BIDU170721C001950002017-07-20 3:11PM EDT195.000.110.100.14-0.13-54.17%3993,97618.56%
BIDU170721C001975002017-07-20 1:46PM EDT197.500.020.030.07-0.17-89.47%9764924.12%
BIDU170721C002000002017-07-20 2:42PM EDT200.000.030.010.04-0.04-57.14%1024,59129.10%
BIDU170721C002025002017-07-20 1:31PM EDT202.500.020.000.05-0.04-66.67%333937.50%
BIDU170721C002050002017-07-17 12:23PM EDT205.000.020.000.040.00-156042.97%
BIDU170721C002075002017-07-19 11:05AM EDT207.500.040.000.040.00-101049.41%
BIDU170721C002100002017-07-20 9:50AM EDT210.000.010.000.02-0.01-50.00%14,98550.78%
BIDU170721C002200002017-07-17 3:49PM EDT220.000.020.000.040.00-265273.44%
BIDU170721C002300002017-07-07 9:59AM EDT230.000.030.000.040.02200.00%636093.75%
BIDU170721C002400002017-06-12 3:43PM EDT240.000.010.000.04-0.14-93.33%154112.50%
BIDU170721C002500002017-06-02 11:47PM EDT250.000.010.000.050.00-11134.38%
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 EDT125.000.030.000.040.00-33209.38%
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%172160.94%
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%210148.05%
BIDU170721P001550002017-07-18 2:45PM EDT155.000.010.000.040.00-2360110.16%
BIDU170721P001575002017-07-10 3:32PM EDT157.500.030.000.040.00-124103.13%
BIDU170721P001600002017-07-20 9:45AM EDT160.000.010.000.03-0.02-66.67%101,39492.19%
BIDU170721P001625002017-07-12 3:10PM EDT162.500.030.000.060.00-711692.19%
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%314773.44%
BIDU170721P001700002017-07-20 10:29AM EDT170.000.010.000.040.00-102,52066.41%
BIDU170721P001725002017-07-19 9:31AM EDT172.500.020.000.040.00-1520758.59%
BIDU170721P001750002017-07-20 2:03PM EDT175.000.020.000.04-0.13-86.67%13,44851.56%
BIDU170721P001775002017-07-20 12:26PM EDT177.500.020.000.04-0.01-33.33%289948.83%
BIDU170721P001800002017-07-20 1:49PM EDT180.000.030.010.040.00-102,16841.41%
BIDU170721P001825002017-07-20 1:23PM EDT182.500.030.010.04-0.01-25.00%3483533.59%
BIDU170721P001850002017-07-20 3:08PM EDT185.000.020.010.05-0.06-75.00%2232,10926.56%
BIDU170721P001875002017-07-20 3:08PM EDT187.500.080.050.10-0.15-65.22%1081,01621.00%
BIDU170721P001900002017-07-20 3:18PM EDT190.000.300.300.37-0.44-59.46%6731,74317.92%
BIDU170721P001925002017-07-20 2:08PM EDT192.501.401.391.62-0.66-32.04%17127321.19%
BIDU170721P001950002017-07-20 1:31PM EDT195.003.503.403.800.00-2914429.69%
BIDU170721P001975002017-07-14 11:53PM EDT197.5011.128.5510.750.00-22110.69%
BIDU170721P002000002017-07-19 10:39AM EDT200.009.498.108.850.00-55354.10%
BIDU170721P002050002017-07-20 10:45AM EDT205.0013.6112.6015.15-15.29-52.91%3375.10%
BIDU170721P002100002017-06-27 9:31AM EDT210.0031.9329.3533.250.00-30353.81%
BIDU170721P002200002017-06-02 11:47PM EDT220.0028.4531.4533.900.00-21236.28%
BIDU170721P002300002017-06-29 9:30AM EDT230.0051.9549.1053.200.00-30452.25%