BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180615C000900002018-02-17 12:44AM EDT90.00133.70154.50157.950.00-2020282.52%
BIDU180615C000950002018-05-08 10:45AM EDT95.00160.05173.30177.100.00-110597.07%
BIDU180615C001000002018-05-14 11:11AM EDT100.00177.15172.15173.05+12.55+7.62%221595.80%
BIDU180615C001100002018-03-26 11:02AM EDT110.00121.84115.90119.900.00-180.00%
BIDU180615C001150002017-11-15 10:41AM EDT115.00113.25123.85128.500.00-190.00%
BIDU180615C001200002017-10-13 11:53PM EDT120.00143.00144.70149.250.00-711445.19%
BIDU180615C001250002017-07-27 1:44PM EDT125.0077.00139.80144.500.00-11427.45%
BIDU180615C001300002018-03-26 11:01AM EDT130.00102.4496.1099.950.00-1110.00%
BIDU180615C001350002017-12-23 12:52AM EDT135.00107.70103.50108.100.00-110.00%
BIDU180615C001400002018-05-02 3:51PM EDT140.00108.00111.45113.100.00-35244.57%
BIDU180615C001450002017-10-13 11:53PM EDT145.00111.95120.75125.000.00-87363.79%
BIDU180615C001500002018-05-18 11:02AM EDT150.00108.40103.00103.70-4.35-3.86%724231.25%
BIDU180615C001550002017-07-17 3:57PM EDT155.0042.01111.05115.500.00-55335.57%
BIDU180615C001600002018-03-15 12:51PM EDT160.00104.60102.10106.50+5.80+5.87%34292.52%
BIDU180615C001650002018-04-24 10:30AM EDT165.0071.3783.9087.400.00-1198174.79%
BIDU180615C001700002018-04-27 2:24PM EDT170.0081.9582.3583.10+13.35+19.46%13169182.37%
BIDU180615C001750002018-05-21 11:27AM EDT175.0063.7568.5071.500.00-1012194.63%
BIDU180615C001800002018-04-27 3:23PM EDT180.0072.0071.1575.30+25.40+54.51%124166.04%
BIDU180615C001850002018-05-23 9:43AM EDT185.0057.6858.0061.350.00-11676.07%
BIDU180615C001900002018-05-21 3:54PM EDT190.0051.6553.2556.600.00-57074.07%
BIDU180615C001950002018-05-14 11:49AM EDT195.0081.3575.3079.75+41.85+105.95%173251.47%
BIDU180615C002000002018-05-23 3:31PM EDT200.0040.7043.6046.150.00-122861.06%
BIDU180615C002100002018-05-25 2:32PM EDT210.0036.2034.1034.60+3.55+10.87%265345.61%
BIDU180615C002200002018-05-25 1:38PM EDT220.0026.5024.6025.05+4.10+18.30%1578938.82%
BIDU180615C002250002018-05-25 11:46PM EDT225.0019.4020.1520.450.00-2235.82%
BIDU180615C002300002018-05-25 3:33PM EDT230.0016.2515.9516.25+2.11+14.92%1492,26034.28%
BIDU180615C002350002018-05-25 11:46PM EDT235.0013.2512.2512.500.00-1214933.36%
BIDU180615C002400002018-05-25 3:12PM EDT240.009.459.009.25+1.80+23.53%7343,17732.67%
BIDU180615C002450002018-05-25 11:46PM EDT245.006.606.406.550.00-19518132.07%
BIDU180615C002500002018-05-25 3:59PM EDT250.004.424.354.50+0.77+21.10%2,1337,84731.95%
BIDU180615C002550002018-05-25 11:46PM EDT255.002.902.932.950.00-2297131.76%
BIDU180615C002575002018-05-25 11:46PM EDT257.502.382.302.360.00-20584231.75%
BIDU180615C002600002018-05-25 3:59PM EDT260.001.871.821.86+0.33+21.43%5785,83031.68%
BIDU180615C002625002018-05-25 11:46PM EDT262.501.741.431.490.00-391,41631.91%
BIDU180615C002650002018-05-25 11:46PM EDT265.001.241.121.170.00-11633532.00%
BIDU180615C002675002018-05-25 11:46PM EDT267.500.970.870.930.00-1319432.25%
BIDU180615C002700002018-05-25 3:50PM EDT270.000.700.700.73+0.12+20.69%1,1274,23532.45%
BIDU180615C002725002018-05-25 11:46PM EDT272.500.710.520.570.00-2811232.64%
BIDU180615C002750002018-05-25 11:46PM EDT275.000.500.440.450.00-426432.96%
BIDU180615C002775002018-05-25 11:46PM EDT277.500.430.320.360.00-151,52433.35%
BIDU180615C002800002018-05-25 3:46PM EDT280.000.290.260.30+0.03+11.54%3972,80733.99%
BIDU180615C002825002018-05-25 11:46PM EDT282.500.290.200.270.00-119635.06%
BIDU180615C002900002018-05-25 3:35PM EDT290.000.150.120.18+0.03+25.00%152,93237.55%
BIDU180615C003000002018-05-25 12:22PM EDT300.000.060.050.11-0.03-33.33%112,08540.63%
BIDU180615C003100002018-05-23 1:32PM EDT310.000.060.010.080.00-741244.24%
BIDU180615C003200002018-05-24 11:22AM EDT320.000.100.010.070.00-270148.44%
BIDU180615C003300002018-05-21 1:11PM EDT330.000.060.000.060.00-452752.34%
BIDU180615C003400002018-05-25 10:39AM EDT340.000.060.010.050.00-228752.73%
BIDU180615C003500002018-05-21 10:10AM EDT350.000.040.000.050.00-1025155.86%
BIDU180615C003600002018-05-22 11:17AM EDT360.000.030.000.050.00-611559.77%
BIDU180615C003700002018-05-10 3:39PM EDT370.000.050.000.140.00-13970.31%
BIDU180615C003800002018-05-18 9:59AM EDT380.000.080.010.16+0.07+700.00%132375.78%
BIDU180615C003900002018-05-11 2:47PM EDT390.000.050.000.11-0.70-93.33%1438575.98%
BIDU180615C004000002018-05-18 9:36AM EDT400.000.050.000.10+0.03+150.00%1043078.91%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180615P000900002017-12-13 11:52AM EDT90.000.100.000.340.00-223182.81%
BIDU180615P000950002017-09-28 2:22PM EDT95.000.350.000.400.00-200245176.95%
BIDU180615P001000002018-02-13 2:22PM EDT100.000.150.000.110.00-1568144.92%
BIDU180615P001050002017-12-15 2:55PM EDT105.000.130.000.18-0.46-77.97%247144.92%
BIDU180615P001100002018-01-05 3:50PM EDT110.000.040.000.13-0.10-71.43%35132.42%
BIDU180615P001150002018-05-21 11:43AM EDT115.000.020.000.130.00-121125.78%
BIDU180615P001200002018-01-05 3:59PM EDT120.000.080.000.13-0.02-20.00%370119.14%
BIDU180615P001250002018-01-05 3:59PM EDT125.000.120.000.16-0.21-63.64%317115.23%
BIDU180615P001300002018-05-02 11:02AM EDT130.000.010.000.120.00-114105.47%
BIDU180615P001350002018-02-23 12:21PM EDT135.000.170.120.21-0.85-83.33%15022112.31%
BIDU180615P001400002018-04-30 9:32AM EDT140.000.140.000.100.00-244692.19%
BIDU180615P001450002018-05-21 2:49PM EDT145.000.030.000.100.00-104486.72%
BIDU180615P001500002018-04-30 1:03PM EDT150.000.050.000.100.00-1010581.64%
BIDU180615P001550002018-05-21 2:48PM EDT155.000.040.010.100.00-1017877.34%
BIDU180615P001600002018-05-23 1:36PM EDT160.000.030.000.130.00-1085573.63%
BIDU180615P001650002018-04-26 2:58PM EDT165.000.140.080.140.00-22295273.24%
BIDU180615P001700002018-05-21 11:32AM EDT170.000.100.000.140.00-2427864.45%
BIDU180615P001750002018-05-25 3:07PM EDT175.000.050.000.14-0.09-64.29%2918559.77%
BIDU180615P001800002018-05-24 12:45PM EDT180.000.050.020.130.00-21,11955.66%
BIDU180615P001850002018-05-25 3:50PM EDT185.000.060.020.12-0.04-40.00%41,49750.78%
BIDU180615P001900002018-05-25 3:41PM EDT190.000.050.050.13-0.08-61.54%4487650.29%
BIDU180615P001950002018-05-25 3:18PM EDT195.000.110.080.14-0.03-21.43%8073246.19%
BIDU180615P002000002018-05-25 3:01PM EDT200.000.120.110.17-0.12-50.00%364,25342.82%
BIDU180615P002050002018-05-25 11:47PM EDT205.000.350.150.270.00-1386241.26%
BIDU180615P002100002018-05-25 3:32PM EDT210.000.280.260.33-0.24-46.15%3544,74137.79%
BIDU180615P002150002018-05-25 11:47PM EDT215.000.430.420.460.00-2364935.16%
BIDU180615P002200002018-05-25 3:51PM EDT220.000.720.690.73-0.57-44.19%2097,69133.47%
BIDU180615P002250002018-05-25 11:47PM EDT225.001.181.191.240.00-563932.56%
BIDU180615P002300002018-05-25 3:46PM EDT230.001.991.982.05-1.16-36.83%2725,39631.79%
BIDU180615P002350002018-05-25 11:47PM EDT235.003.203.203.300.00-16913431.29%
BIDU180615P002400002018-05-25 3:59PM EDT240.005.004.955.10-2.05-29.08%1,3745,94231.04%
BIDU180615P002450002018-05-25 11:47PM EDT245.007.307.307.450.00-15616630.73%
BIDU180615P002500002018-05-25 3:47PM EDT250.0010.2010.2510.45-2.40-19.05%783,34430.77%
BIDU180615P002550002018-05-25 11:47PM EDT255.0013.1713.7513.950.00-282930.69%
BIDU180615P002575002018-05-25 11:47PM EDT257.5018.1515.6515.900.00-46530.81%
BIDU180615P002600002018-05-25 3:46PM EDT260.0017.5317.6517.95-3.38-16.16%1251,91830.97%
BIDU180615P002625002018-05-25 11:47PM EDT262.5022.2318.7020.750.00-101635.77%
BIDU180615P002650002018-05-25 11:47PM EDT265.0023.7021.9522.300.00-184131.42%
BIDU180615P002675002018-05-25 11:47PM EDT267.5026.4522.6524.850.00-101534.28%
BIDU180615P002700002018-05-25 3:33PM EDT270.0026.5326.5026.95-3.39-11.33%2695532.69%
BIDU180615P002750002018-05-25 11:47PM EDT275.0033.5529.5032.250.00-101040.21%
BIDU180615P002800002018-05-25 11:39AM EDT280.0035.4034.1536.95-4.57-11.43%330241.04%
BIDU180615P002900002018-05-22 9:51AM EDT290.0045.2043.7547.400.00-41454.27%
BIDU180615P003000002018-05-18 9:40AM EDT300.0040.3046.9047.70+17.95+80.31%1190.00%
BIDU180615P003100002018-05-18 2:12PM EDT310.0055.9956.3558.95+20.56+58.03%120.00%
BIDU180615P003200002018-04-16 9:46AM EDT320.0092.5085.3590.000.00-22149.88%
BIDU180615P003300002018-04-16 9:46AM EDT330.00102.5295.30100.000.00-21158.62%
BIDU180615P003400002018-02-03 12:50AM EDT340.0097.80104.85109.000.00-1010162.85%