BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU171215C001050002017-12-07 6:47PM EST105.00125.10126.80129.700.00-22439.06%
BIDU171215C001100002017-11-27 2:35PM EST110.00137.50135.95138.90+7.55+5.81%61974.07%
BIDU171215C001200002017-12-11 9:43AM EST120.00114.950.000.000.00-300.00%
BIDU171215C001400002017-11-29 4:34PM EST140.0090.1594.6596.200.00-30413.28%
BIDU171215C001500002017-11-13 9:34AM EST150.0083.2589.1090.600.00-512494.04%
BIDU171215C001550002017-09-14 12:52PM EST155.0083.30109.65112.200.00-48966.50%
BIDU171215C001600002017-10-30 10:06AM EST160.0080.0175.0078.10-12.99-13.97%410357.96%
BIDU171215C001650002017-12-04 9:35AM EST165.0071.0563.9065.55-16.45-18.80%1410.00%
BIDU171215C001700002017-12-12 12:17PM EST170.0062.130.000.000.00-1000.00%
BIDU171215C001750002017-11-22 2:45PM EST175.0075.0074.1075.000.00-276539.06%
BIDU171215C001800002017-12-11 2:13PM EST180.0054.810.000.000.00-500.00%
BIDU171215C001850002017-12-07 9:46AM EST185.0048.8047.4050.10-4.48-8.41%1104172.46%
BIDU171215C001900002017-12-04 3:44PM EST190.0040.9838.8041.05-9.45-18.74%41490.00%
BIDU171215C001950002017-12-12 3:12PM EST195.0037.620.000.000.00-600.00%
BIDU171215C002000002017-12-12 12:45PM EST200.0032.450.000.000.00-200.00%
BIDU171215C002100002017-12-12 11:06AM EST210.0021.850.000.000.00-200.00%
BIDU171215C002125002017-12-06 2:02PM EST212.5018.6019.8522.25+18.60-151280.27%
BIDU171215C002150002017-12-11 9:35AM EST215.0021.620.000.000.00-600.00%
BIDU171215C002175002017-12-11 12:18PM EST217.5017.300.000.000.00-100.00%
BIDU171215C002200002017-12-12 3:59PM EST220.0012.800.000.000.00-6200.00%
BIDU171215C002225002017-12-11 12:31PM EST222.5012.230.000.000.00-200.00%
BIDU171215C002250002017-12-12 3:27PM EST225.007.670.000.000.00-4800.00%
BIDU171215C002275002017-12-12 3:36PM EST227.506.000.000.000.00-11800.00%
BIDU171215C002300002017-12-12 3:48PM EST230.003.830.000.000.00-42000.00%
BIDU171215C002325002017-12-12 3:59PM EST232.502.400.000.000.00-30900.00%
BIDU171215C002350002017-12-12 3:59PM EST235.001.350.000.000.00-69403.13%
BIDU171215C002375002017-12-12 3:56PM EST237.500.670.000.000.00-81306.25%
BIDU171215C002400002017-12-12 3:57PM EST240.000.320.000.000.00-1,68306.25%
BIDU171215C002425002017-12-12 2:59PM EST242.500.130.000.000.00-161012.50%
BIDU171215C002450002017-12-12 3:59PM EST245.000.090.000.000.00-213012.50%
BIDU171215C002475002017-12-12 3:57PM EST247.500.060.000.000.00-27012.50%
BIDU171215C002500002017-12-12 3:54PM EST250.000.030.000.000.00-664012.50%
BIDU171215C002525002017-12-11 1:00PM EST252.500.090.000.000.00-21025.00%
BIDU171215C002550002017-12-12 11:20AM EST255.000.030.000.000.00-1025.00%
BIDU171215C002575002017-12-11 11:26AM EST257.500.060.000.000.00-25025.00%
BIDU171215C002600002017-12-12 3:44PM EST260.000.030.000.000.00-104025.00%
BIDU171215C002625002017-12-08 2:19PM EST262.500.080.020.12+0.03+60.00%5016760.94%
BIDU171215C002650002017-12-12 9:35AM EST265.000.040.000.000.00-29025.00%
BIDU171215C002675002017-12-04 11:15AM EST267.500.100.000.18-0.15-60.00%24171.29%
BIDU171215C002700002017-12-12 3:37PM EST270.000.020.000.000.00-35025.00%
BIDU171215C002725002017-12-06 2:08PM EST272.500.040.000.13-0.19-82.61%1975.78%
BIDU171215C002750002017-12-06 12:22PM EST275.000.020.000.12-0.56-96.55%36978.91%
BIDU171215C002800002017-12-12 9:45AM EST280.000.020.000.000.00-2050.00%
BIDU171215C002850002017-11-29 2:54PM EST285.000.060.020.09-0.23-79.31%13392.19%
BIDU171215C002900002017-12-04 12:40PM EST290.000.030.010.06-0.12-80.00%274794.14%
BIDU171215C003000002017-12-12 10:39AM EST300.000.010.000.000.00-8050.00%
BIDU171215C003100002017-12-12 2:07PM EST310.000.020.000.000.00-100050.00%
BIDU171215C003200002017-11-28 3:48PM EST320.000.020.000.05-0.04-66.67%80671126.56%
BIDU171215C003300002017-11-22 3:16PM EST330.000.010.000.040.00-84432134.38%
BIDU171215C003400002017-11-22 3:16PM EST340.000.010.000.060.00-90460150.00%
BIDU171215C003500002017-11-22 2:57PM EST350.000.020.000.060.00-40521160.16%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU171215P001050002017-10-27 10:58AM EST105.000.020.000.06-0.13-86.67%5365309.38%
BIDU171215P001100002017-11-13 10:54AM EST110.000.020.000.030.00-148275.00%
BIDU171215P001150002017-10-27 10:25AM EST115.000.020.000.06-0.04-66.67%1136276.56%
BIDU171215P001200002017-07-26 2:35PM EST120.000.150.001.530.00-450396.88%
BIDU171215P001250002017-10-10 9:24AM EST125.000.020.000.060.00-444245.31%
BIDU171215P001300002017-11-13 10:33AM EST130.000.030.000.040.00-294221.88%
BIDU171215P001350002017-11-10 11:51AM EST135.000.030.000.06-0.08-72.73%1091217.19%
BIDU171215P001400002017-11-13 1:12PM EST140.000.040.000.050.00-20253200.00%
BIDU171215P001450002017-08-30 1:03PM EST145.000.260.080.340.00-100491240.23%
BIDU171215P001500002017-11-15 2:05PM EST150.000.040.000.060.00-5911178.13%
BIDU171215P001550002017-11-29 1:54PM EST155.000.050.000.05+0.02+66.67%1281162.50%
BIDU171215P001600002017-12-06 12:49PM EST160.000.010.000.06-0.03-75.00%11,189153.91%
BIDU171215P001650002017-12-11 3:24PM EST165.000.040.000.000.00-10050.00%
BIDU171215P001700002017-11-30 11:57AM EST170.000.030.000.060.00-201,576131.25%
BIDU171215P001750002017-12-06 3:05PM EST175.000.020.000.05-0.01-33.33%22,208117.97%
BIDU171215P001800002017-12-12 12:22PM EST180.000.020.000.000.00-50050.00%
BIDU171215P001850002017-12-08 10:53AM EST185.000.020.000.06-0.01-33.33%450098.44%
BIDU171215P001900002017-11-30 11:20AM EST190.000.050.000.130.00-184296.88%
BIDU171215P001950002017-12-07 11:42AM EST195.000.030.000.10-0.05-62.50%3031582.81%
BIDU171215P002000002017-12-08 2:39PM EST200.000.040.000.11-0.02-33.33%121,75973.05%
BIDU171215P002025002017-12-07 6:48PM EST202.500.160.000.090.00-1166.02%
BIDU171215P002050002017-12-06 11:51AM EST205.000.200.020.14-0.02-9.09%1122166.02%
BIDU171215P002075002017-12-08 2:39PM EST207.500.080.020.110.00-3891058.79%
BIDU171215P002100002017-12-12 3:37PM EST210.000.030.000.000.00-45025.00%
BIDU171215P002125002017-12-12 11:54AM EST212.500.050.000.000.00-9025.00%
BIDU171215P002150002017-12-12 3:38PM EST215.000.030.000.000.00-38025.00%
BIDU171215P002175002017-12-12 1:43PM EST217.500.100.000.000.00-24012.50%
BIDU171215P002200002017-12-12 3:49PM EST220.000.100.000.000.00-106012.50%
BIDU171215P002225002017-12-12 3:50PM EST222.500.140.000.000.00-40012.50%
BIDU171215P002250002017-12-12 3:57PM EST225.000.300.000.000.00-12606.25%
BIDU171215P002275002017-12-12 3:14PM EST227.500.580.000.000.00-19606.25%
BIDU171215P002300002017-12-12 3:56PM EST230.001.160.000.000.00-54503.13%
BIDU171215P002325002017-12-12 3:52PM EST232.502.150.000.000.00-27700.39%
BIDU171215P002350002017-12-12 3:55PM EST235.003.600.000.000.00-20500.00%
BIDU171215P002375002017-12-12 3:12PM EST237.505.600.000.000.00-4200.00%
BIDU171215P002400002017-12-12 1:56PM EST240.0010.000.000.000.00-8600.00%
BIDU171215P002425002017-12-12 2:36PM EST242.5011.770.000.000.00-6000.00%
BIDU171215P002450002017-12-12 3:50PM EST245.0012.300.000.000.00-900.00%
BIDU171215P002475002017-12-12 11:03AM EST247.5015.740.000.000.00-100.00%
BIDU171215P002500002017-12-12 3:51PM EST250.0017.290.000.000.00-2700.00%
BIDU171215P002525002017-12-06 12:12PM EST252.5023.1817.7521.15+7.68+49.55%115484.77%
BIDU171215P002550002017-12-12 11:26AM EST255.0022.850.000.000.00-200.00%
BIDU171215P002575002017-11-30 11:28AM EST257.5020.5021.0023.40+0.25+1.23%4290.00%
BIDU171215P002600002017-12-12 3:06PM EST260.0028.310.000.000.00-2300.00%
BIDU171215P002625002017-12-12 10:01AM EST262.5031.300.000.000.00-4600.00%
BIDU171215P002650002017-12-11 12:47PM EST265.0029.950.000.000.00-800.00%
BIDU171215P002675002017-11-24 12:48PM EST267.5019.0518.8519.500.00-240.00%
BIDU171215P002700002017-12-11 3:50PM EST270.0036.380.000.000.00-2500.00%
BIDU171215P002725002017-11-30 9:48AM EST272.5034.8535.5538.850.00-1120.00%
BIDU171215P002800002017-12-05 12:30PM EST280.0047.4044.8548.65+12.38+35.35%957149.80%
BIDU171215P002900002017-11-21 10:23AM EST290.0045.3240.2541.700.00-5100.00%
BIDU171215P003000002017-11-03 9:57AM EST300.0058.8057.7059.75-0.67-1.13%1320.00%
BIDU171215P003100002017-10-10 2:48PM EST310.0049.6346.6548.300.00-210.00%