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 EDT180.0054.2050.0554.800.00-1010143.31%
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 EDT210.0027.8021.1025.600.00-44485.30%
BIDU180427C002125002018-04-05 12:32PM EDT212.5017.7512.7014.400.00-3190.00%
BIDU180427C002150002018-04-23 11:49AM EDT215.0019.2017.5518.05+0.70+3.78%12363.09%
BIDU180427C002175002018-04-23 2:14PM EDT217.5016.0015.5016.00-4.20-20.79%21562.77%
BIDU180427C002200002018-04-23 3:23PM EDT220.0013.7513.7514.00-0.55-3.85%655463.28%
BIDU180427C002225002018-04-23 3:31PM EDT222.5012.3511.9512.20-0.34-2.68%398363.16%
BIDU180427C002250002018-04-23 2:56PM EDT225.009.7410.2510.55-1.11-10.23%9717362.96%
BIDU180427C002275002018-04-23 1:26PM EDT227.509.328.709.00-0.68-6.80%114362.62%
BIDU180427C002300002018-04-23 3:59PM EDT230.007.557.357.60-1.00-11.70%7725762.60%
BIDU180427C002325002018-04-23 3:50PM EDT232.506.506.156.35-0.65-9.09%16527662.57%
BIDU180427C002350002018-04-23 3:32PM EDT235.005.305.005.25-0.80-13.11%32956962.13%
BIDU180427C002375002018-04-23 3:59PM EDT237.504.204.054.25-0.70-14.29%20045861.77%
BIDU180427C002400002018-04-23 3:58PM EDT240.003.403.253.45-0.70-17.07%1731,09761.77%
BIDU180427C002425002018-04-23 3:41PM EDT242.502.622.582.70-0.48-15.48%6116261.40%
BIDU180427C002450002018-04-23 3:33PM EDT245.002.152.012.11-0.43-16.67%22514861.16%
BIDU180427C002475002018-04-23 3:57PM EDT247.501.621.521.65-0.43-20.98%4116260.91%
BIDU180427C002500002018-04-23 3:33PM EDT250.001.301.201.26-0.35-21.21%24043961.13%
BIDU180427C002525002018-04-23 1:59PM EDT252.501.000.860.97-0.19-15.97%938860.79%
BIDU180427C002575002018-04-20 1:10PM EDT257.500.590.440.97+0.20+51.28%22565.67%
BIDU180427C002600002018-04-23 2:34PM EDT260.000.400.290.42-0.20-33.33%7923360.25%
BIDU180427C002625002018-04-09 10:03AM EDT262.500.840.001.000.00-16168.80%
BIDU180427C002650002018-04-23 1:20PM EDT265.000.250.190.26-0.11-30.56%105762.40%
BIDU180427C002675002018-04-23 11:45AM EDT267.500.270.000.24+0.17+170.00%49259.57%
BIDU180427C002700002018-04-23 9:48AM EDT270.000.120.090.18-0.23-65.71%224063.97%
BIDU180427C002725002018-04-23 9:57AM EDT272.500.150.000.22-0.37-71.15%1765.23%
BIDU180427C002750002018-04-23 11:00AM EDT275.000.130.030.13-0.09-40.91%13065.23%
BIDU180427C002775002018-04-20 12:04PM EDT277.500.050.050.17-0.12-70.59%1771.29%
BIDU180427C002800002018-04-20 3:08PM EDT280.000.110.040.14-0.23-67.65%202872.27%
BIDU180427C002825002018-04-16 2:32PM EDT282.500.050.000.160.00-11074.02%
BIDU180427C002850002018-04-03 1:55PM EDT285.000.230.050.880.00-110100.59%
BIDU180427C002875002018-03-27 2:34PM EDT287.500.540.092.060.00-146123.19%
BIDU180427C002900002018-04-05 10:54AM EDT290.000.280.021.210.00-16112.99%
BIDU180427C002925002018-04-23 2:09PM EDT292.500.010.000.13-3.05-99.67%5182.81%
BIDU180427C002950002018-04-16 1:25PM EDT295.000.050.000.360.00-1297.66%
BIDU180427C003000002018-04-17 3:44PM EDT300.000.090.000.050.00-909381.25%
BIDU180427C003050002018-04-23 11:14AM EDT305.000.160.000.31-0.18-52.94%12106.45%
BIDU180427C003100002018-03-26 3:14PM EDT310.000.260.002.050.00-18091152.88%
BIDU180427C003150002018-04-23 11:14AM EDT315.000.100.010.28-0.69-87.34%12116.02%
BIDU180427C003200002018-03-20 1:48PM EDT320.000.680.001.810.00-16161.52%
BIDU180427C003400002018-03-27 9:45AM EDT340.000.140.001.370.00-28244175.68%
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%2019128.13%
BIDU180427P001700002018-04-06 11:47PM EDT170.000.400.080.930.00-11147.56%
BIDU180427P001850002018-03-28 9:29AM EDT185.000.620.332.450.00-11141.46%
BIDU180427P001875002018-04-20 11:56PM EDT187.500.140.000.430.00-30091.99%
BIDU180427P001900002018-04-04 4:45PM EDT190.001.190.941.230.00-30120.46%
BIDU180427P001925002018-04-04 4:30PM EDT192.501.501.041.180.00-32114.84%
BIDU180427P001950002018-04-03 10:08AM EDT195.002.180.601.710.00-197109.72%
BIDU180427P001975002018-04-12 3:03PM EDT197.500.410.002.490.00-44105.57%
BIDU180427P002000002018-04-23 11:45AM EDT200.000.180.160.23-0.10-35.71%410266.41%
BIDU180427P002025002018-04-23 3:25PM EDT202.500.270.230.31-1.13-80.71%91065.33%
BIDU180427P002050002018-04-23 2:35PM EDT205.000.410.340.42-0.05-10.87%479164.65%
BIDU180427P002075002018-04-20 3:46PM EDT207.500.670.301.49+0.53+378.57%101873.00%
BIDU180427P002100002018-04-23 3:21PM EDT210.000.710.710.77-0.13-15.48%4112363.62%
BIDU180427P002125002018-04-23 3:55PM EDT212.501.020.971.06-0.12-10.53%735163.26%
BIDU180427P002150002018-04-23 3:20PM EDT215.001.391.321.42-0.09-6.08%5520562.94%
BIDU180427P002175002018-04-23 3:42PM EDT217.501.821.751.87-0.26-12.50%1512562.50%
BIDU180427P002200002018-04-23 3:46PM EDT220.002.352.362.45-0.20-7.84%11028762.67%
BIDU180427P002225002018-04-23 3:54PM EDT222.503.052.973.20-0.10-3.17%327462.40%
BIDU180427P002250002018-04-23 3:24PM EDT225.003.903.754.00-0.24-5.80%3222061.89%
BIDU180427P002275002018-04-23 3:58PM EDT227.504.904.755.000.00-9724362.11%
BIDU180427P002300002018-04-23 3:42PM EDT230.006.055.956.15+0.10+1.68%10362662.55%
BIDU180427P002325002018-04-23 3:23PM EDT232.507.257.107.40-0.07-0.96%19135461.84%
BIDU180427P002350002018-04-23 10:54AM EDT235.007.258.508.80-1.46-16.76%6126361.62%
BIDU180427P002375002018-04-23 1:57PM EDT237.509.7510.0010.30-0.50-4.88%2027860.99%
BIDU180427P002400002018-04-23 2:52PM EDT240.0012.4511.7012.00+0.81+6.96%2415960.94%
BIDU180427P002425002018-04-23 2:38PM EDT242.5014.1013.5013.80-0.25-1.74%493460.62%
BIDU180427P002450002018-04-23 10:40AM EDT245.0014.2015.4015.75-1.26-8.15%105660.35%
BIDU180427P002475002018-04-23 11:11AM EDT247.5015.4017.3017.85+0.71+4.83%21559.67%
BIDU180427P002500002018-04-23 2:44PM EDT250.0019.8019.4520.00+0.76+3.99%193759.77%
BIDU180427P002525002018-03-26 10:41AM EDT252.5024.1428.9531.450.00-12156.98%
BIDU180427P002550002018-03-26 10:41AM EDT255.0026.2028.2032.550.00-15140.09%
BIDU180427P002575002018-04-12 3:52PM EDT257.5027.4727.5032.000.00-526111.11%
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%833108.18%
BIDU180427P002650002018-04-10 9:30AM EDT265.0034.7334.6039.500.00-16125.12%
BIDU180427P002675002018-04-03 9:41AM EDT267.5044.0541.7544.700.00-19174.73%
BIDU180427P002700002018-04-20 1:29PM EDT270.0037.8035.9540.00+18.60+96.87%130102.76%
BIDU180427P002725002018-03-13 5:20PM EDT272.5020.8820.3521.350.00-1000.00%
BIDU180427P002750002018-04-17 12:27PM EDT275.0040.5040.3545.000.00-24111.35%
BIDU180427P002775002018-03-13 5:20PM EDT277.5019.1045.5050.100.00-2020121.51%
BIDU180427P002800002018-04-10 3:19PM EDT280.0048.5049.6054.250.00-100152.98%
BIDU180427P002850002018-03-23 11:53PM EDT285.0031.7552.6557.150.00-1010125.34%