U.S. Markets close in 3 hrs 50 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.33+4.64 (+2.10%)
As of 12:10PM 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%
BIDU170825C001875002017-07-28 2:00PM EDT187.5036.4032.0035.90+21.40+142.67%190.00%
BIDU170825C001900002017-08-11 3:38PM EDT190.0033.4332.3535.00-5.51-14.15%3320.00%
BIDU170825C001925002017-08-08 12:16PM EDT192.5038.7029.9533.900.00-531101.61%
BIDU170825C001950002017-08-18 11:20AM EDT195.0025.1025.3027.15-8.18-24.58%5410.00%
BIDU170825C001975002017-08-10 11:47AM EDT197.5027.8425.1529.000.00-21691.11%
BIDU170825C002000002017-08-21 9:53AM EDT200.0027.4024.8027.05+6.44+30.73%26070.90%
BIDU170825C002025002017-08-18 3:48PM EDT202.5018.7017.7519.25-7.16-27.69%4830.00%
BIDU170825C002050002017-08-21 11:54AM EDT205.0021.3515.5016.40-1.10-4.90%61540.00%
BIDU170825C002075002017-08-18 12:46PM EDT207.5013.5013.1513.85-1.55-10.30%13380.00%
BIDU170825C002100002017-08-21 9:30AM EDT210.0014.3315.3515.70+3.28+29.68%1010942.14%
BIDU170825C002125002017-08-21 11:13AM EDT212.5012.7013.3013.60+3.80+42.70%32344.97%
BIDU170825C002150002017-08-21 10:59AM EDT215.0010.0010.5510.90+2.90+40.85%146835.11%
BIDU170825C002175002017-08-21 11:13AM EDT217.508.208.408.70+2.99+57.39%4012533.52%
BIDU170825C002200002017-08-21 11:29AM EDT220.006.056.356.60+2.61+75.87%15932531.42%
BIDU170825C002225002017-08-21 11:44AM EDT222.504.754.754.95+2.47+108.33%22135132.01%
BIDU170825C002250002017-08-21 11:48AM EDT225.003.203.103.25+1.64+105.13%1,1571,02129.32%
BIDU170825C002275002017-08-21 11:49AM EDT227.502.081.972.13+1.23+144.71%56925429.27%
BIDU170825C002300002017-08-21 11:48AM EDT230.001.261.291.35+0.81+180.00%2,07787229.64%
BIDU170825C002325002017-08-21 11:45AM EDT232.500.730.660.74+0.45+160.71%46527428.88%
BIDU170825C002350002017-08-21 11:44AM EDT235.000.410.350.41+0.26+173.33%64066129.10%
BIDU170825C002375002017-08-21 11:45AM EDT237.500.220.200.23+0.11+100.00%10938929.74%
BIDU170825C002400002017-08-21 11:37AM EDT240.000.110.100.12+0.06+120.00%14014530.08%
BIDU170825C002425002017-08-18 1:42PM EDT242.500.030.010.08-0.06-66.67%103231.84%
BIDU170825C002450002017-08-18 1:42PM EDT245.000.010.000.07-0.15-93.75%235534.77%
BIDU170825C002475002017-08-16 12:42PM EDT247.500.180.000.120.00-21541.70%
BIDU170825C002500002017-08-17 10:47AM EDT250.000.070.000.080.00-105042.58%
BIDU170825C002525002017-08-11 5:09PM EDT252.500.100.120.280.00-9453.32%
BIDU170825C002550002017-08-21 9:51AM EDT255.000.020.000.05-0.07-77.78%51246.29%
BIDU170825C002575002017-08-11 5:09PM EDT257.500.120.050.200.00-161056.25%
BIDU170825C002600002017-08-21 11:55AM EDT260.000.030.331.00-0.24-88.89%252981.20%
BIDU170825C002700002017-08-21 10:12AM EDT270.000.030.000.05-0.05-62.50%112059.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170825P001400002017-07-14 11:53PM EDT140.000.200.030.250.00-11177.73%
BIDU170825P001550002017-08-01 12:54PM EDT155.000.030.000.050.00-110117.19%
BIDU170825P001600002017-08-01 12:54PM EDT160.000.040.000.070.00-110111.72%
BIDU170825P001625002017-07-21 3:05PM EDT162.500.460.340.56-0.23-33.33%11152.54%
BIDU170825P001650002017-07-31 11:17AM EDT165.000.020.000.19-0.88-97.78%19115.63%
BIDU170825P001675002017-07-24 11:09AM EDT167.500.690.003.950.00-12194.04%
BIDU170825P001700002017-08-21 10:16AM EDT170.000.030.000.11-0.11-78.57%21398.83%
BIDU170825P001725002017-07-28 9:56AM EDT172.500.250.000.32-0.29-53.70%220108.59%
BIDU170825P001750002017-07-26 11:11AM EDT175.000.880.000.370.00-127105.66%
BIDU170825P001775002017-07-28 1:03PM EDT177.500.240.000.29-0.65-73.03%21396.88%
BIDU170825P001800002017-08-01 9:30AM EDT180.000.500.000.180.00-52285.94%
BIDU170825P001825002017-07-31 11:43AM EDT182.500.030.030.41-1.81-98.37%11592.97%
BIDU170825P001850002017-08-07 12:41PM EDT185.000.070.010.24-0.06-46.15%12880.27%
BIDU170825P001875002017-08-10 1:31PM EDT187.500.090.020.320.00-93779.30%
BIDU170825P001900002017-08-17 3:13PM EDT190.000.050.010.070.00-24060.55%
BIDU170825P001925002017-08-11 3:57PM EDT192.500.140.110.50-0.20-58.82%102776.95%
BIDU170825P001950002017-08-17 3:13PM EDT195.000.070.010.090.00-24053.91%
BIDU170825P001975002017-08-21 9:52AM EDT197.500.020.010.14-0.07-77.78%52652.54%
BIDU170825P002000002017-08-18 3:41PM EDT200.000.110.060.13+0.03+37.50%3615550.00%
BIDU170825P002025002017-08-21 10:40AM EDT202.500.040.030.10-0.11-73.33%507145.90%
BIDU170825P002050002017-08-21 10:14AM EDT205.000.090.070.09-0.10-52.63%4117540.63%
BIDU170825P002075002017-08-21 10:23AM EDT207.500.150.100.12-0.17-53.12%219037.99%
BIDU170825P002100002017-08-21 11:37AM EDT210.000.180.150.18-0.30-62.50%18025036.04%
BIDU170825P002125002017-08-21 11:37AM EDT212.500.260.240.27-0.44-62.86%8843233.99%
BIDU170825P002150002017-08-21 11:33AM EDT215.000.490.390.43-0.69-58.47%9645432.32%
BIDU170825P002175002017-08-21 11:14AM EDT217.500.750.630.69-1.11-59.68%8422630.81%
BIDU170825P002200002017-08-21 11:48AM EDT220.001.101.111.20-1.63-59.71%59271930.59%
BIDU170825P002225002017-08-21 11:35AM EDT222.501.881.781.90-2.04-52.04%36227629.77%
BIDU170825P002250002017-08-21 11:54AM EDT225.002.702.722.84-3.30-55.00%83527528.57%
BIDU170825P002275002017-08-21 11:47AM EDT227.504.154.104.35-3.55-46.10%12312229.76%
BIDU170825P002300002017-08-21 11:01AM EDT230.007.105.806.00-2.60-26.80%8510329.41%
BIDU170825P002325002017-08-21 10:36AM EDT232.508.257.708.00-4.95-37.50%194330.15%
BIDU170825P002350002017-08-21 10:22AM EDT235.0010.159.7510.05-2.75-21.32%10728.52%
BIDU170825P002400002017-08-21 10:46AM EDT240.0015.8514.6514.95-1.45-8.38%6135.74%
BIDU170825P002500002017-08-11 5:09PM EDT250.0033.5025.8029.250.00-925100.07%
BIDU170825P002550002017-08-11 5:09PM EDT255.0038.5030.6034.050.00-100108.42%