BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180427C001800002018-04-20 11:56PM EDT180.0054.2050.0554.800.00-1010185.40%
BIDU180427C001950002018-03-29 3:21PM EDT195.0031.5530.4031.20-5.00-13.68%510.00%
BIDU180427C002000002018-04-13 3:21PM EDT200.0027.7226.6531.40-3.78-12.00%11130.00%
BIDU180427C002100002018-04-18 10:16AM EDT210.0027.8021.1025.600.00-444110.30%
BIDU180427C002125002018-04-05 12:32PM EDT212.5017.7512.7014.400.00-3190.00%
BIDU180427C002150002018-04-24 1:34PM EDT215.0016.5017.8518.35-2.70-14.06%12487.50%
BIDU180427C002175002018-04-24 2:06PM EDT217.5013.8515.8016.25-2.15-13.44%281385.91%
BIDU180427C002200002018-04-24 3:04PM EDT220.0014.0113.9514.35+0.26+1.89%605486.01%
BIDU180427C002225002018-04-24 2:53PM EDT222.5011.6512.2012.55-0.70-5.67%179785.82%
BIDU180427C002250002018-04-24 2:15PM EDT225.008.9110.5010.85-0.83-8.52%4622884.94%
BIDU180427C002275002018-04-24 1:49PM EDT227.508.108.959.30-1.22-13.09%444384.33%
BIDU180427C002300002018-04-24 3:49PM EDT230.007.687.557.80+0.13+1.72%18225483.28%
BIDU180427C002325002018-04-24 3:58PM EDT232.506.436.306.70-0.07-1.08%15037783.84%
BIDU180427C002350002018-04-24 3:40PM EDT235.004.985.205.55-0.24-4.60%44561183.30%
BIDU180427C002375002018-04-24 3:58PM EDT237.504.304.254.50+0.10+2.38%26841082.59%
BIDU180427C002400002018-04-24 3:59PM EDT240.003.553.403.65+0.15+4.41%6611,15982.10%
BIDU180427C002425002018-04-24 3:52PM EDT242.502.802.672.93+0.18+6.87%4519481.59%
BIDU180427C002450002018-04-24 3:52PM EDT245.002.242.102.30+0.09+4.19%17128781.20%
BIDU180427C002475002018-04-24 3:43PM EDT247.501.531.511.80-0.09-5.56%3018879.93%
BIDU180427C002500002018-04-24 3:14PM EDT250.001.311.241.41+0.01+0.77%32257680.91%
BIDU180427C002525002018-04-24 12:37PM EDT252.500.730.911.66-0.27-27.00%1015286.84%
BIDU180427C002575002018-04-24 12:37PM EDT257.500.450.061.44-0.14-23.73%142786.13%
BIDU180427C002600002018-04-24 2:59PM EDT260.000.370.340.49-0.03-7.50%10026680.27%
BIDU180427C002625002018-04-09 10:03AM EDT262.500.840.001.000.00-16188.82%
BIDU180427C002650002018-04-24 12:58PM EDT265.000.160.070.25-0.09-36.00%306676.17%
BIDU180427C002675002018-04-23 11:45AM EDT267.500.270.000.660.00-49691.21%
BIDU180427C002700002018-04-24 9:45AM EDT270.000.250.000.52+0.13+108.33%36291.80%
BIDU180427C002725002018-04-23 9:57AM EDT272.500.150.000.400.00-1892.19%
BIDU180427C002750002018-04-24 2:29PM EDT275.000.090.000.44-0.04-30.77%253097.85%
BIDU180427C002775002018-04-20 12:04PM EDT277.500.050.050.17-0.12-70.59%1791.99%
BIDU180427C002800002018-04-20 3:08PM EDT280.000.110.040.14-0.23-67.65%202893.36%
BIDU180427C002825002018-04-16 2:32PM EDT282.500.050.000.160.00-11095.51%
BIDU180427C002850002018-04-03 1:55PM EDT285.000.230.050.880.00-110129.88%
BIDU180427C002875002018-03-27 2:34PM EDT287.500.540.092.060.00-146159.03%
BIDU180427C002900002018-04-05 10:54AM EDT290.000.280.021.210.00-16145.80%
BIDU180427C002925002018-04-23 2:09PM EDT292.500.010.000.360.00-56122.27%
BIDU180427C002950002018-04-16 1:25PM EDT295.000.050.000.360.00-12125.98%
BIDU180427C003000002018-04-17 3:44PM EDT300.000.090.000.050.00-9093105.47%
BIDU180427C003050002018-04-23 11:14AM EDT305.000.160.000.370.00-12141.02%
BIDU180427C003100002018-03-26 3:14PM EDT310.000.260.002.050.00-18091197.36%
BIDU180427C003150002018-04-23 11:14AM EDT315.000.100.010.370.00-11155.27%
BIDU180427C003200002018-03-20 1:48PM EDT320.000.680.001.810.00-16208.50%
BIDU180427C003400002018-03-27 9:45AM EDT340.000.140.001.370.00-28244226.86%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180427P001600002018-04-13 12:45PM EDT160.000.070.000.13-0.11-61.11%2019165.63%
BIDU180427P001700002018-04-06 11:47PM EDT170.000.400.080.930.00-11190.43%
BIDU180427P001850002018-03-28 9:29AM EDT185.000.620.332.450.00-11182.57%
BIDU180427P001875002018-04-20 11:56PM EDT187.500.140.000.430.00-300118.75%
BIDU180427P001900002018-04-04 4:45PM EDT190.001.190.941.230.00-30155.47%
BIDU180427P001925002018-04-04 4:30PM EDT192.501.501.041.180.00-32148.24%
BIDU180427P001950002018-04-03 10:08AM EDT195.002.180.601.710.00-197141.65%
BIDU180427P001975002018-04-24 12:49PM EDT197.500.150.050.64-0.26-63.41%44101.76%
BIDU180427P002000002018-04-24 1:40PM EDT200.000.250.100.80+0.07+38.89%30102100.29%
BIDU180427P002025002018-04-23 3:25PM EDT202.500.270.170.970.00-91998.34%
BIDU180427P002050002018-04-24 2:10PM EDT205.000.460.201.11+0.05+12.20%3411494.24%
BIDU180427P002075002018-04-24 3:04PM EDT207.500.530.291.30-0.14-20.90%232091.31%
BIDU180427P002100002018-04-24 1:48PM EDT210.000.800.611.52+0.09+12.68%3713290.87%
BIDU180427P002125002018-04-24 3:05PM EDT212.501.031.061.78+0.01+0.98%1311290.82%
BIDU180427P002150002018-04-24 3:51PM EDT215.001.951.411.70+0.56+40.29%2625484.91%
BIDU180427P002175002018-04-24 3:52PM EDT217.502.391.892.19+0.57+31.32%10512584.64%
BIDU180427P002200002018-04-24 3:52PM EDT220.002.992.462.70+0.64+27.23%12136983.59%
BIDU180427P002225002018-04-24 3:35PM EDT222.503.223.103.40+0.17+5.57%2309482.81%
BIDU180427P002250002018-04-24 3:16PM EDT225.003.803.854.25-0.10-2.56%14823682.15%
BIDU180427P002275002018-04-24 3:16PM EDT227.504.754.805.20-0.15-3.06%2322881.67%
BIDU180427P002300002018-04-24 3:57PM EDT230.006.405.906.30+0.35+5.79%9861281.30%
BIDU180427P002325002018-04-24 3:56PM EDT232.507.257.157.600.00-33638781.27%
BIDU180427P002350002018-04-24 1:04PM EDT235.009.408.558.95+2.15+29.66%7931280.69%
BIDU180427P002375002018-04-24 1:19PM EDT237.5011.0910.0510.45+1.34+13.74%9027379.91%
BIDU180427P002400002018-04-24 3:05PM EDT240.0011.6411.7512.10-0.81-6.51%4013079.59%
BIDU180427P002425002018-04-24 12:20PM EDT242.5013.3013.5013.90-0.50-3.62%305778.86%
BIDU180427P002450002018-04-24 3:25PM EDT245.0015.3015.4015.85+1.10+7.75%285778.59%
BIDU180427P002475002018-04-24 3:25PM EDT247.5017.3017.4017.90+1.90+12.34%141778.22%
BIDU180427P002500002018-04-24 3:25PM EDT250.0019.4019.5020.00-0.40-2.02%304477.49%
BIDU180427P002525002018-03-26 10:41AM EDT252.5024.1428.9531.450.00-12202.56%
BIDU180427P002550002018-03-26 10:41AM EDT255.0026.2028.2032.550.00-15180.74%
BIDU180427P002575002018-04-12 3:52PM EDT257.5027.4727.5032.000.00-526143.31%
BIDU180427P002600002018-04-20 3:41PM EDT260.0028.5027.6528.30-3.30-10.38%32290.00%
BIDU180427P002625002018-03-23 3:41PM EDT262.5033.8332.3035.10+15.16+81.20%833139.50%
BIDU180427P002650002018-04-24 9:30AM EDT265.0031.8431.3036.00-2.89-8.32%1666.02%
BIDU180427P002675002018-04-03 9:41AM EDT267.5044.0541.7544.700.00-19225.46%
BIDU180427P002700002018-04-20 1:29PM EDT270.0037.8035.9540.00+18.60+96.87%130132.42%
BIDU180427P002725002018-03-13 5:20PM EDT272.5020.8820.3521.350.00-1000.00%
BIDU180427P002750002018-04-17 12:27PM EDT275.0040.5040.3545.000.00-24143.51%
BIDU180427P002775002018-03-13 5:20PM EDT277.5019.1045.5050.100.00-2020156.64%
BIDU180427P002800002018-04-10 3:19PM EDT280.0048.5049.6054.250.00-100197.31%
BIDU180427P002850002018-03-23 11:53PM EDT285.0031.7552.6557.150.00-1010161.52%