BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180525C001700002018-05-21 10:48AM EDT170.0070.800.000.000.00-300.00%
BIDU180525C002000002018-05-22 4:32AM EDT200.0040.000.000.000.00-400.00%
BIDU180525C002025002018-05-21 12:30PM EDT202.5038.850.000.000.00-1000.00%
BIDU180525C002050002018-05-22 4:32AM EDT205.0036.900.000.000.00-200.00%
BIDU180525C002075002018-05-21 11:26AM EDT207.5030.950.000.000.00-5300.00%
BIDU180525C002100002018-05-21 11:29AM EDT210.0029.000.000.000.00-500.00%
BIDU180525C002150002018-05-21 9:36AM EDT215.0036.220.000.000.00-400.00%
BIDU180525C002175002018-05-21 10:39AM EDT217.5025.150.000.000.00-500.00%
BIDU180525C002200002018-05-21 3:25PM EDT220.0019.300.000.000.00-7400.00%
BIDU180525C002250002018-05-21 3:36PM EDT225.0014.890.000.000.00-1800.00%
BIDU180525C002275002018-05-21 2:31PM EDT227.5013.770.000.000.00-2100.00%
BIDU180525C002300002018-05-21 3:56PM EDT230.0012.190.000.000.00-15800.00%
BIDU180525C002325002018-05-21 3:59PM EDT232.5010.150.000.000.00-11400.00%
BIDU180525C002350002018-05-21 3:58PM EDT235.008.500.000.000.00-39400.00%
BIDU180525C002375002018-05-21 3:56PM EDT237.507.200.000.000.00-18400.00%
BIDU180525C002400002018-05-21 3:59PM EDT240.005.620.000.000.00-1,21600.00%
BIDU180525C002425002018-05-21 3:59PM EDT242.504.450.000.000.00-83401.56%
BIDU180525C002450002018-05-21 3:59PM EDT245.003.450.000.000.00-1,93903.13%
BIDU180525C002475002018-05-21 3:59PM EDT247.502.610.000.000.00-86606.25%
BIDU180525C002500002018-05-21 3:59PM EDT250.002.000.000.000.00-4,65106.25%
BIDU180525C002525002018-05-21 3:59PM EDT252.501.410.000.000.00-2,697012.50%
BIDU180525C002550002018-05-21 3:59PM EDT255.001.070.000.000.00-3,531012.50%
BIDU180525C002575002018-05-21 3:57PM EDT257.500.790.000.000.00-1,425012.50%
BIDU180525C002600002018-05-21 3:57PM EDT260.000.590.000.000.00-2,723012.50%
BIDU180525C002625002018-05-21 3:59PM EDT262.500.410.000.000.00-478025.00%
BIDU180525C002650002018-05-21 3:58PM EDT265.000.290.000.000.00-1,827025.00%
BIDU180525C002675002018-05-21 3:58PM EDT267.500.220.000.000.00-607025.00%
BIDU180525C002700002018-05-21 3:59PM EDT270.000.170.000.000.00-2,816025.00%
BIDU180525C002725002018-05-21 3:57PM EDT272.500.120.000.000.00-657025.00%
BIDU180525C002750002018-05-21 3:53PM EDT275.000.090.000.000.00-441025.00%
BIDU180525C002775002018-05-21 3:38PM EDT277.500.080.000.000.00-186025.00%
BIDU180525C002800002018-05-21 3:56PM EDT280.000.060.000.000.00-379025.00%
BIDU180525C002825002018-05-21 3:50PM EDT282.500.050.000.000.00-221025.00%
BIDU180525C002850002018-05-21 3:48PM EDT285.000.080.000.000.00-86025.00%
BIDU180525C002900002018-05-21 3:54PM EDT290.000.040.000.000.00-434050.00%
BIDU180525C002975002018-05-21 10:53AM EDT297.500.040.000.000.00-10050.00%
BIDU180525C003000002018-05-21 10:36AM EDT300.000.040.000.000.00-2050.00%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180525P001700002018-05-22 4:32AM EDT170.000.020.000.000.00-10050.00%
BIDU180525P002000002018-05-21 3:22PM EDT200.000.040.000.000.00-11050.00%
BIDU180525P002025002018-05-21 3:59PM EDT202.500.050.000.000.00-147025.00%
BIDU180525P002050002018-05-21 2:38PM EDT205.000.070.000.000.00-357025.00%
BIDU180525P002075002018-05-21 12:27PM EDT207.500.110.000.000.00-2025.00%
BIDU180525P002100002018-05-21 3:56PM EDT210.000.110.000.000.00-240025.00%
BIDU180525P002125002018-05-21 12:42PM EDT212.500.190.000.000.00-75025.00%
BIDU180525P002150002018-05-21 3:32PM EDT215.000.240.000.000.00-195025.00%
BIDU180525P002175002018-05-21 3:54PM EDT217.500.270.000.000.00-215025.00%
BIDU180525P002200002018-05-21 3:54PM EDT220.000.350.000.000.00-778025.00%
BIDU180525P002225002018-05-21 3:58PM EDT222.500.570.000.000.00-260012.50%
BIDU180525P002250002018-05-21 3:59PM EDT225.000.740.000.000.00-864012.50%
BIDU180525P002275002018-05-21 3:57PM EDT227.501.180.000.000.00-652012.50%
BIDU180525P002300002018-05-21 3:59PM EDT230.001.550.000.000.00-1,938012.50%
BIDU180525P002325002018-05-21 3:54PM EDT232.502.090.000.000.00-59506.25%
BIDU180525P002350002018-05-21 3:53PM EDT235.002.890.000.000.00-1,84506.25%
BIDU180525P002375002018-05-21 3:57PM EDT237.503.950.000.000.00-84903.13%
BIDU180525P002400002018-05-21 3:59PM EDT240.005.000.000.000.00-1,92000.78%
BIDU180525P002425002018-05-21 3:59PM EDT242.506.350.000.000.00-95700.00%
BIDU180525P002450002018-05-21 3:58PM EDT245.007.900.000.000.00-1,68600.00%
BIDU180525P002475002018-05-21 3:57PM EDT247.509.550.000.000.00-36900.00%
BIDU180525P002500002018-05-21 3:59PM EDT250.0011.370.000.000.00-59900.00%
BIDU180525P002525002018-05-21 3:46PM EDT252.5014.500.000.000.00-20400.00%
BIDU180525P002550002018-05-21 2:35PM EDT255.0016.120.000.000.00-29000.00%
BIDU180525P002575002018-05-21 3:35PM EDT257.5019.600.000.000.00-14600.00%
BIDU180525P002600002018-05-21 3:45PM EDT260.0021.250.000.000.00-17400.00%
BIDU180525P002625002018-05-21 3:31PM EDT262.5024.230.000.000.00-10100.00%
BIDU180525P002650002018-05-21 3:37PM EDT265.0026.400.000.000.00-5000.00%
BIDU180525P002725002018-05-21 10:46AM EDT272.5031.100.000.000.00-700.00%
BIDU180525P002750002018-05-21 11:27AM EDT275.0036.970.000.000.00-4600.00%
BIDU180525P002900002018-05-21 1:41PM EDT290.0048.350.000.000.00-700.00%
BIDU180525P003000002018-05-21 9:37AM EDT300.0050.700.000.000.00-100.00%