U.S. Markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
220.69-0.36 (-0.16%)
At close: 4:00PM EDT
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%4545124.81%
BIDU170825C001700002017-07-28 11:44PM EDT170.0040.4049.0552.850.00-1197.17%
BIDU170825C001775002017-08-16 1:02PM EDT177.5050.5742.5045.150.00-4598.63%
BIDU170825C001800002017-08-16 1:06PM EDT180.0047.6839.5542.550.00-1283.45%
BIDU170825C001825002017-08-16 1:02PM EDT182.5045.7236.9540.200.00-4779.74%
BIDU170825C001850002017-08-16 1:06PM EDT185.0042.7834.5537.700.00-13676.86%
BIDU170825C001875002017-07-28 2:00PM EDT187.5036.4032.0035.90+21.40+142.67%1981.45%
BIDU170825C001900002017-08-11 3:38PM EDT190.0033.4332.3535.00-5.51-14.15%332114.31%
BIDU170825C001925002017-08-08 12:16PM EDT192.5038.7029.9533.900.00-531117.33%
BIDU170825C001950002017-08-18 11:20AM EDT195.0025.1025.3027.15-8.18-24.58%54160.45%
BIDU170825C001975002017-08-10 11:47AM EDT197.5027.8425.1529.000.00-216105.01%
BIDU170825C002000002017-08-18 3:26PM EDT200.0020.9620.4521.30-1.04-4.73%55752.30%
BIDU170825C002025002017-08-18 3:48PM EDT202.5018.7017.7519.25-7.16-27.69%48355.27%
BIDU170825C002050002017-08-18 3:48PM EDT205.0016.1215.5016.40-6.33-28.20%315443.97%
BIDU170825C002075002017-08-18 12:46PM EDT207.5013.5013.1513.85-1.55-10.30%133837.82%
BIDU170825C002100002017-08-18 2:23PM EDT210.0011.0510.9511.45-1.20-9.80%329433.99%
BIDU170825C002125002017-08-18 2:55PM EDT212.508.908.759.20-0.60-6.32%42131.52%
BIDU170825C002150002017-08-18 3:08PM EDT215.007.106.707.10-0.60-7.79%305729.53%
BIDU170825C002175002017-08-18 3:53PM EDT217.505.214.905.20-0.49-8.60%806927.82%
BIDU170825C002200002017-08-18 3:59PM EDT220.003.443.403.65-1.11-24.40%34715627.05%
BIDU170825C002225002017-08-18 3:59PM EDT222.502.282.212.37-0.82-26.45%23724426.09%
BIDU170825C002250002017-08-18 3:58PM EDT225.001.561.341.49-0.43-21.61%2,51749825.93%
BIDU170825C002275002017-08-18 3:58PM EDT227.500.850.770.89-0.36-29.75%19417225.93%
BIDU170825C002300002017-08-18 3:59PM EDT230.000.450.410.50-0.31-40.79%27878225.90%
BIDU170825C002325002017-08-18 3:37PM EDT232.500.280.250.29-0.22-44.00%5528226.47%
BIDU170825C002350002017-08-18 3:59PM EDT235.000.150.110.17-0.17-53.12%6763327.20%
BIDU170825C002375002017-08-18 3:37PM EDT237.500.110.080.12-0.16-59.26%11031028.91%
BIDU170825C002400002017-08-18 3:59PM EDT240.000.050.030.09-0.12-70.59%1113730.76%
BIDU170825C002425002017-08-18 1:42PM EDT242.500.030.010.08-0.06-66.67%103233.20%
BIDU170825C002450002017-08-18 1:42PM EDT245.000.010.000.07-0.15-93.75%235535.55%
BIDU170825C002475002017-08-16 12:42PM EDT247.500.180.000.120.00-21541.80%
BIDU170825C002500002017-08-17 10:47AM EDT250.000.070.000.080.00-105042.19%
BIDU170825C002525002017-08-11 5:09PM EDT252.500.100.120.280.00-9451.86%
BIDU170825C002550002017-08-10 1:25PM EDT255.000.090.030.230.00-21251.27%
BIDU170825C002575002017-08-11 5:09PM EDT257.500.120.050.200.00-161053.81%
BIDU170825C002600002017-07-31 1:18PM EDT260.000.440.331.00+0.17+62.96%92976.47%
BIDU170825C002700002017-08-11 12:41PM EDT270.000.080.000.05-0.26-76.47%903555.47%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170825P001400002017-07-14 11:53PM EDT140.000.200.030.250.00-11144.73%
BIDU170825P001550002017-08-01 12:54PM EDT155.000.030.000.050.00-11094.53%
BIDU170825P001600002017-08-01 12:54PM EDT160.000.040.000.070.00-11089.84%
BIDU170825P001625002017-07-21 3:05PM EDT162.500.460.340.56-0.23-33.33%11122.36%
BIDU170825P001650002017-07-31 11:17AM EDT165.000.020.000.19-0.88-97.78%1992.19%
BIDU170825P001675002017-07-24 11:09AM EDT167.500.690.003.950.00-12155.91%
BIDU170825P001700002017-08-07 9:30AM EDT170.000.140.000.08+0.10+250.00%11475.39%
BIDU170825P001725002017-07-28 9:56AM EDT172.500.250.000.32-0.29-53.70%22085.74%
BIDU170825P001750002017-07-26 11:11AM EDT175.000.880.000.370.00-12783.20%
BIDU170825P001775002017-07-28 1:03PM EDT177.500.240.000.29-0.65-73.03%21375.88%
BIDU170825P001800002017-08-01 9:30AM EDT180.000.500.000.180.00-52266.80%
BIDU170825P001825002017-07-31 11:43AM EDT182.500.030.030.41-1.81-98.37%11572.07%
BIDU170825P001850002017-08-07 12:41PM EDT185.000.070.010.24-0.06-46.15%12861.91%
BIDU170825P001875002017-08-10 1:31PM EDT187.500.090.020.320.00-93760.64%
BIDU170825P001900002017-08-17 3:13PM EDT190.000.050.010.070.00-24049.41%
BIDU170825P001925002017-08-11 3:57PM EDT192.500.140.110.50-0.20-58.82%102758.11%
BIDU170825P001950002017-08-17 3:13PM EDT195.000.070.010.090.00-24043.36%
BIDU170825P001975002017-08-18 2:10PM EDT197.500.090.010.10-0.25-73.53%111840.23%
BIDU170825P002000002017-08-18 3:41PM EDT200.000.110.060.13+0.03+37.50%3615537.89%
BIDU170825P002025002017-08-18 2:10PM EDT202.500.150.080.15+0.04+36.36%216234.77%
BIDU170825P002050002017-08-18 3:51PM EDT205.000.190.190.21-0.05-20.83%7414432.72%
BIDU170825P002075002017-08-18 2:47PM EDT207.500.320.230.31-0.14-30.43%7513130.96%
BIDU170825P002100002017-08-18 3:04PM EDT210.000.480.400.49-0.17-26.15%4622729.71%
BIDU170825P002125002017-08-18 3:51PM EDT212.500.700.670.77-0.30-30.00%20831928.49%
BIDU170825P002150002017-08-18 3:59PM EDT215.001.181.101.21-0.24-16.90%15744227.47%
BIDU170825P002175002017-08-18 3:59PM EDT217.501.861.731.88-0.29-13.49%2169526.66%
BIDU170825P002200002017-08-18 3:55PM EDT220.002.732.652.84-0.52-16.00%56666626.07%
BIDU170825P002225002017-08-18 3:48PM EDT222.503.923.904.20-0.19-4.62%16214126.26%
BIDU170825P002250002017-08-18 2:00PM EDT225.006.005.455.85+0.20+3.45%14414726.40%
BIDU170825P002275002017-08-18 2:24PM EDT227.507.707.357.80+0.40+5.48%3610627.08%
BIDU170825P002300002017-08-18 3:55PM EDT230.009.709.4510.00+0.57+6.24%338228.69%
BIDU170825P002325002017-08-18 10:19AM EDT232.5013.2011.7012.45+4.05+44.26%34332.76%
BIDU170825P002350002017-08-17 1:21PM EDT235.0012.9014.0514.850.00-7735.62%
BIDU170825P002400002017-08-10 1:55PM EDT240.0017.3016.0519.650.00-1139.45%
BIDU170825P002500002017-08-11 5:09PM EDT250.0033.5025.8029.250.00-9250.00%
BIDU170825P002550002017-08-11 5:09PM EDT255.0038.5030.6034.050.00-1000.00%