U.S. Markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
237.96+0.11 (+0.05%)
At close: 4:00PM EDT

237.50 -0.46 (-0.19%)
After hours: 7:31PM EDT

People also watch
BABACTRPPCLNGOOGNFLX
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170922C001800002017-09-20 2:34PM EDT180.0056.4356.5059.35+1.68+3.07%514264.06%
BIDU170922C001850002017-09-20 2:34PM EDT185.0051.5251.5054.20+9.55+22.75%55236.72%
BIDU170922C001900002017-09-11 10:11AM EDT190.0042.8044.6547.850.00-100.00%
BIDU170922C001925002017-08-25 11:49PM EDT192.5034.3032.7035.400.00-1100.00%
BIDU170922C001950002017-08-30 3:50PM EDT195.0029.4437.3539.750.00-100.00%
BIDU170922C001975002017-09-08 12:57PM EDT197.5033.2031.1533.65+8.63+35.12%440.00%
BIDU170922C002000002017-09-13 10:33AM EDT200.0038.4734.7538.200.00-13125.39%
BIDU170922C002025002017-09-15 12:54PM EDT202.5035.0832.1535.75+11.42+48.27%50121.88%
BIDU170922C002050002017-08-30 3:42PM EDT205.0019.8127.1530.150.00-770.00%
BIDU170922C002075002017-09-01 11:57PM EDT207.5018.9724.8028.350.00-500.00%
BIDU170922C002100002017-09-14 10:42AM EDT210.0027.6724.7527.900.00-4110.00%
BIDU170922C002125002017-09-15 12:14PM EDT212.5025.2022.2025.25+7.90+45.66%5130.00%
BIDU170922C002150002017-09-18 2:08PM EDT215.0024.3821.5024.800.00-31176.76%
BIDU170922C002175002017-09-18 11:06AM EDT217.5021.0019.5021.800.00-61469.53%
BIDU170922C002200002017-09-20 3:24PM EDT220.0017.6517.2018.85-0.45-2.49%811551.76%
BIDU170922C002225002017-09-18 3:57PM EDT222.5016.9014.8515.850.00-129664.26%
BIDU170922C002250002017-09-20 3:56PM EDT225.0013.1312.3013.75+0.80+6.49%6936768.26%
BIDU170922C002275002017-09-20 3:39PM EDT227.5010.3110.3011.35+0.20+1.98%1315161.18%
BIDU170922C002300002017-09-20 3:34PM EDT230.008.277.858.90+0.32+4.03%1739352.20%
BIDU170922C002325002017-09-20 3:43PM EDT232.505.505.556.15-0.25-4.35%7027336.55%
BIDU170922C002350002017-09-20 3:59PM EDT235.003.753.404.10-0.05-1.32%20988733.30%
BIDU170922C002375002017-09-20 3:57PM EDT237.502.101.672.10+0.07+3.45%1,19876526.51%
BIDU170922C002400002017-09-20 3:59PM EDT240.001.070.901.25-0.16-13.01%1,0902,47029.98%
BIDU170922C002425002017-09-20 3:59PM EDT242.500.410.320.64-0.16-28.07%57438831.10%
BIDU170922C002450002017-09-20 3:54PM EDT245.000.170.120.34-0.09-34.62%9391,14733.11%
BIDU170922C002475002017-09-20 3:48PM EDT247.500.060.040.20-0.10-62.50%7429635.94%
BIDU170922C002500002017-09-20 3:21PM EDT250.000.020.010.12-0.14-87.50%5787538.67%
BIDU170922C002525002017-09-20 2:28PM EDT252.500.030.000.04-0.06-66.67%4316337.50%
BIDU170922C002550002017-09-20 3:00PM EDT255.000.060.000.06+0.02+50.00%4316445.31%
BIDU170922C002575002017-09-20 10:09AM EDT257.500.060.000.25-0.02-25.00%57457.03%
BIDU170922C002600002017-09-20 9:48AM EDT260.000.180.000.09+0.05+38.46%522353.91%
BIDU170922C002625002017-09-15 11:52PM EDT262.500.130.000.120.00-5561.13%
BIDU170922C002650002017-09-15 2:21PM EDT265.000.060.000.09-0.04-40.00%5416663.67%
BIDU170922C002700002017-09-18 12:51PM EDT270.000.060.000.040.00-516466.41%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170922P001750002017-09-01 9:42AM EDT175.000.020.000.11-0.19-90.48%11167.97%
BIDU170922P001800002017-08-11 5:09PM EDT180.000.260.370.920.00-11223.54%
BIDU170922P001850002017-08-08 1:57PM EDT185.000.430.531.150.00-21216.80%
BIDU170922P001900002017-08-31 11:20AM EDT190.000.300.070.480.00-15159.77%
BIDU170922P001925002017-09-07 10:34AM EDT192.500.120.050.160.00-17130.86%
BIDU170922P001950002017-09-12 3:54PM EDT195.000.030.000.070.00-116107.81%
BIDU170922P001975002017-08-31 11:05AM EDT197.500.420.110.330.00-116131.06%
BIDU170922P002000002017-09-20 10:25AM EDT200.000.020.000.04-0.03-60.00%46789.84%
BIDU170922P002025002017-09-07 12:05PM EDT202.500.260.160.300.00-26116.99%
BIDU170922P002050002017-09-15 3:53PM EDT205.000.020.000.26-0.03-60.00%149499.61%
BIDU170922P002075002017-09-18 10:10AM EDT207.500.090.000.040.00-15772.66%
BIDU170922P002100002017-09-19 10:14AM EDT210.000.020.000.04-0.12-85.71%110966.41%
BIDU170922P002125002017-09-15 3:21PM EDT212.500.030.020.07-0.05-62.50%919367.58%
BIDU170922P002150002017-09-19 10:14AM EDT215.000.170.000.050.00-1035457.03%
BIDU170922P002175002017-09-19 2:55PM EDT217.500.010.000.040.00-4718150.00%
BIDU170922P002200002017-09-20 2:13PM EDT220.000.060.000.05+0.03+100.00%747649.61%
BIDU170922P002225002017-09-20 1:58PM EDT222.500.030.000.06-0.02-40.00%9126044.73%
BIDU170922P002250002017-09-20 3:54PM EDT225.000.200.030.04+0.12+150.00%11673435.94%
BIDU170922P002275002017-09-20 3:58PM EDT227.500.070.040.13-0.06-46.15%7347036.72%
BIDU170922P002300002017-09-20 3:54PM EDT230.000.310.110.31+0.02+6.90%41680436.38%
BIDU170922P002325002017-09-20 3:57PM EDT232.500.260.290.52-0.31-54.39%23674432.86%
BIDU170922P002350002017-09-20 3:58PM EDT235.000.650.510.98-0.48-42.48%31170830.69%
BIDU170922P002375002017-09-20 3:59PM EDT237.501.411.221.65-0.76-35.02%29841426.66%
BIDU170922P002400002017-09-20 3:51PM EDT240.002.872.873.25-0.83-22.43%10322529.37%
BIDU170922P002425002017-09-20 1:06PM EDT242.505.204.455.25-0.65-11.11%227732.47%
BIDU170922P002450002017-09-20 2:49PM EDT245.007.886.657.90-0.52-6.19%133945.31%
BIDU170922P002475002017-09-20 3:24PM EDT247.509.909.2510.20-0.15-1.49%32549.90%
BIDU170922P002500002017-09-19 9:51AM EDT250.0012.0011.4512.750.00-1959.57%
BIDU170922P002525002017-09-20 9:30AM EDT252.5013.4514.2015.35-1.50-10.03%32451.27%
BIDU170922P002550002017-09-20 9:06PM EDT255.0017.4516.1518.250.00-21053.52%
BIDU170922P002575002017-09-20 9:06PM EDT257.5019.6018.5020.850.00-1657.81%
BIDU170922P002800002017-09-20 9:06PM EDT280.0042.7540.8043.550.00-22105.27%