U.S. Markets closed

Baidu, Inc. (BIDU)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
193.18+1.86 (+0.97%)
At close: 4:00PM EDT
People also watch
BABACTRPPCLNGOOGNFLX
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170728C001500002017-06-26 5:36PM EDT150.0029.7028.1030.300.00-1100.00%
BIDU170728C001525002017-07-13 2:07PM EDT152.5034.6535.6037.450.00-4510.00%
BIDU170728C001650002017-06-27 10:38AM EDT165.0013.9113.4516.050.00-1050.00%
BIDU170728C001675002017-06-22 5:56PM EDT167.5012.6513.6514.550.00-10100.00%
BIDU170728C001700002017-07-20 9:47AM EDT170.0022.0022.6024.200.00-12853.03%
BIDU170728C001725002017-07-12 2:23PM EDT172.5015.4516.0518.500.00-150.00%
BIDU170728C001750002017-07-21 3:12PM EDT175.0017.8017.9519.400.150.85%33851.47%
BIDU170728C001775002017-07-21 10:26AM EDT177.5014.5015.9516.85-0.90-5.84%38950.68%
BIDU170728C001800002017-07-21 3:50PM EDT180.0014.0913.8514.651.4911.83%1292,57450.59%
BIDU170728C001825002017-07-21 3:41PM EDT182.5012.0011.8512.450.504.35%169553.52%
BIDU170728C001850002017-07-21 3:59PM EDT185.0010.3010.2010.301.3114.57%2,6492,61750.00%
BIDU170728C001875002017-07-21 3:59PM EDT187.508.508.308.751.4019.72%19312851.79%
BIDU170728C001900002017-07-21 3:59PM EDT190.007.056.957.151.2521.55%46867550.17%
BIDU170728C001925002017-07-21 3:58PM EDT192.505.525.405.701.1526.32%36877850.24%
BIDU170728C001950002017-07-21 3:58PM EDT195.004.334.254.550.8323.71%15855250.48%
BIDU170728C001975002017-07-21 3:57PM EDT197.503.303.253.550.6223.13%1376850.42%
BIDU170728C002000002017-07-21 3:59PM EDT200.002.602.502.600.5929.35%6531,04149.10%
BIDU170728C002025002017-07-21 3:59PM EDT202.502.001.852.060.5436.99%26021450.44%
BIDU170728C002050002017-07-21 3:58PM EDT205.001.461.361.590.4950.52%28016751.25%
BIDU170728C002075002017-07-21 12:11PM EDT207.500.710.721.22-0.13-15.48%51852.05%
BIDU170728C002100002017-07-21 3:50PM EDT210.000.830.750.900.3366.00%11320250.95%
BIDU170728C002125002017-07-21 11:47PM EDT212.500.620.520.680.00-262351.32%
BIDU170728C002150002017-07-21 11:47PM EDT215.000.440.300.590.00-11052.05%
BIDU170728C002175002017-07-21 3:49PM EDT217.500.340.230.370.1147.83%131751.76%
BIDU170728C002200002017-07-21 3:38PM EDT220.000.230.140.280.0743.75%8352.05%
BIDU170728C002225002017-07-21 11:47PM EDT222.500.150.120.240.00-10054.20%
BIDU170728C002250002017-07-21 11:47PM EDT225.000.150.070.200.00-5055.08%
BIDU170728C002300002017-07-21 11:47PM EDT230.000.110.000.130.00-9055.47%
BIDU170728C002400002017-07-21 11:47PM EDT240.000.060.000.070.00-55062.11%
BIDU170728C002500002017-07-21 11:47PM EDT250.000.050.000.070.00-281272.27%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170728P001350002017-06-22 5:56PM EDT135.000.100.001.620.00-11160.64%
BIDU170728P001450002017-06-23 11:25AM EDT145.000.250.090.37-0.24-48.98%22105.66%
BIDU170728P001490002017-07-21 11:47PM EDT149.000.050.000.110.00-25078.91%
BIDU170728P001500002017-07-12 2:30PM EDT150.000.210.000.290.00-21188.09%
BIDU170728P001550002017-07-17 10:43AM EDT155.000.150.000.230.00-13175.59%
BIDU170728P001575002017-07-11 9:52AM EDT157.500.730.000.410.00-3477.54%
BIDU170728P001600002017-07-17 9:40AM EDT160.000.240.000.180.00-24963.67%
BIDU170728P001625002017-07-21 3:53PM EDT162.500.120.010.22-0.16-57.14%11661.33%
BIDU170728P001650002017-07-21 3:57PM EDT165.000.170.080.20-0.09-34.62%306558.40%
BIDU170728P001675002017-07-21 3:44PM EDT167.500.240.120.37-0.24-50.00%5073759.23%
BIDU170728P001700002017-07-21 3:44PM EDT170.000.310.210.41-0.03-8.82%11115956.74%
BIDU170728P001725002017-07-21 3:53PM EDT172.500.420.310.52-0.10-19.23%18754.83%
BIDU170728P001750002017-07-21 3:39PM EDT175.000.500.500.59-0.10-16.67%2317152.73%
BIDU170728P001775002017-07-21 3:53PM EDT177.500.820.740.850.00-4317652.17%
BIDU170728P001800002017-07-21 3:57PM EDT180.001.120.981.170.021.82%32629250.68%
BIDU170728P001825002017-07-21 3:39PM EDT182.501.501.461.63-0.20-11.76%6658950.54%
BIDU170728P001850002017-07-21 3:49PM EDT185.002.152.002.26-0.07-3.15%21935850.12%
BIDU170728P001875002017-07-21 3:59PM EDT187.502.802.762.96-0.33-10.54%12023750.66%
BIDU170728P001900002017-07-21 3:57PM EDT190.003.853.653.95-0.20-4.94%21153850.95%
BIDU170728P001925002017-07-21 3:51PM EDT192.504.854.755.00-0.59-10.85%6012050.07%
BIDU170728P001950002017-07-21 11:47PM EDT195.006.286.056.450.00-6513351.23%
BIDU170728P001975002017-07-21 11:47PM EDT197.507.697.608.200.00-1350.71%
BIDU170728P002000002017-07-21 11:47PM EDT200.009.449.259.600.00-72150.98%
BIDU170728P002050002017-07-21 11:47PM EDT205.0014.8112.8514.300.00-101053.35%