U.S. Markets open in 8 hrs 21 mins

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
226.14+0.81 (+0.36%)
At close: 4:00PM EDT
People also watch
BABACTRPPCLNGOOGNFLX
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170818C001400002017-06-19 10:13AM EDT140.0039.3537.3039.55-0.25-0.63%110.00%
BIDU170818C001500002017-07-17 10:01AM EDT150.0042.0042.2544.650.00-1210.00%
BIDU170818C001550002017-06-22 5:56PM EDT155.0024.0824.6526.900.00-220.00%
BIDU170818C001600002017-07-31 9:30AM EDT160.0067.2565.0568.05+41.05+156.68%11249.02%
BIDU170818C001650002017-08-08 9:53AM EDT165.0062.2657.3060.900.00-1390.00%
BIDU170818C001700002017-08-03 3:57PM EDT170.0057.6057.2057.75+4.50+8.47%496269.43%
BIDU170818C001750002017-08-08 9:53AM EDT175.0052.2847.3050.900.00-22100.00%
BIDU170818C001775002017-08-16 1:02PM EDT177.5050.630.000.000.00-400.00%
BIDU170818C001800002017-08-16 1:06PM EDT180.0047.600.000.000.00-100.00%
BIDU170818C001825002017-08-16 1:02PM EDT182.5045.750.000.000.00-400.00%
BIDU170818C001850002017-08-16 2:24PM EDT185.0041.050.000.000.00-1500.00%
BIDU170818C001875002017-07-28 11:44PM EDT187.5014.4032.0036.000.00-34360.00%
BIDU170818C001900002017-08-16 3:57PM EDT190.0035.950.000.000.00-9300.00%
BIDU170818C001925002017-08-08 10:54AM EDT192.5036.7029.7533.550.00-5320.00%
BIDU170818C001950002017-08-16 12:48PM EDT195.0033.330.000.000.00-2000.00%
BIDU170818C001975002017-08-15 11:37AM EDT197.5028.1028.3528.900.00-10209104.20%
BIDU170818C002000002017-08-16 3:36PM EDT200.0026.500.000.000.00-5600.00%
BIDU170818C002025002017-08-11 3:37PM EDT202.5020.5620.8522.35-6.42-23.80%8650.00%
BIDU170818C002050002017-08-16 10:53AM EDT205.0022.850.000.000.00-1000.00%
BIDU170818C002075002017-08-16 11:17AM EDT207.5020.250.000.000.00-400.00%
BIDU170818C002100002017-08-16 3:18PM EDT210.0016.750.000.000.00-3800.00%
BIDU170818C002125002017-08-16 1:30PM EDT212.5014.500.000.000.00-4000.00%
BIDU170818C002150002017-08-16 1:31PM EDT215.0012.000.000.000.00-3400.00%
BIDU170818C002175002017-08-16 1:31PM EDT217.509.550.000.000.00-1600.00%
BIDU170818C002200002017-08-16 3:56PM EDT220.006.400.000.000.00-22700.00%
BIDU170818C002225002017-08-16 3:08PM EDT222.504.650.000.000.00-5900.00%
BIDU170818C002250002017-08-16 3:59PM EDT225.002.700.000.000.00-34100.00%
BIDU170818C002275002017-08-16 3:59PM EDT227.501.420.000.000.00-1,37403.13%
BIDU170818C002300002017-08-16 3:59PM EDT230.000.670.000.000.00-2,68706.25%
BIDU170818C002325002017-08-16 3:49PM EDT232.500.300.000.000.00-795012.50%
BIDU170818C002350002017-08-16 3:50PM EDT235.000.130.000.000.00-213012.50%
BIDU170818C002375002017-08-16 2:22PM EDT237.500.040.000.000.00-24012.50%
BIDU170818C002400002017-08-16 2:24PM EDT240.000.030.000.000.00-8025.00%
BIDU170818C002425002017-08-16 11:02AM EDT242.500.040.000.000.00-38025.00%
BIDU170818C002450002017-08-16 2:28PM EDT245.000.040.000.000.00-3025.00%
BIDU170818C002475002017-08-09 3:38PM EDT247.500.240.040.250.00-1465.82%
BIDU170818C002500002017-08-15 9:38AM EDT250.000.040.000.050.00-1062555.86%
BIDU170818C002525002017-08-10 3:52PM EDT252.500.050.010.200.00-23073.83%
BIDU170818C002550002017-08-16 2:28PM EDT255.000.020.000.000.00-3025.00%
BIDU170818C002600002017-08-15 9:39AM EDT260.000.010.000.040.00-1011872.66%
BIDU170818C002625002017-08-11 5:09PM EDT262.500.030.000.040.00-9077.34%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170818P001000002017-06-30 11:55PM EDT100.000.040.000.040.00-2424375.00%
BIDU170818P001150002017-06-30 11:55PM EDT115.000.070.000.080.00-55335.94%
BIDU170818P001250002017-06-22 5:56PM EDT125.000.160.060.120.00-2424325.00%
BIDU170818P001300002017-07-25 12:34PM EDT130.000.020.000.010.00-24231.25%
BIDU170818P001350002017-07-19 2:12PM EDT135.000.020.000.140.00-3510278.13%
BIDU170818P001400002017-07-26 10:26AM EDT140.000.040.000.270.00-559281.64%
BIDU170818P001450002017-07-31 11:15AM EDT145.000.030.000.04-0.07-70.00%1267212.50%
BIDU170818P001500002017-08-04 10:53AM EDT150.000.010.000.01-0.01-50.00%50285175.00%
BIDU170818P001550002017-08-02 2:26PM EDT155.000.030.000.040.00-90309182.81%
BIDU170818P001600002017-08-14 3:56PM EDT160.000.010.000.030.00-32244164.06%
BIDU170818P001650002017-08-11 12:03PM EDT165.000.050.000.03+0.04+400.00%10916150.00%
BIDU170818P001675002017-07-28 11:44PM EDT167.500.040.000.240.00-15182.42%
BIDU170818P001700002017-08-09 1:33PM EDT170.000.030.000.040.00-41,602141.41%
BIDU170818P001725002017-08-10 12:59PM EDT172.500.040.000.050.00-400401137.50%
BIDU170818P001750002017-08-15 12:22PM EDT175.000.020.000.030.00-21,950125.00%
BIDU170818P001775002017-07-31 3:48PM EDT177.500.060.020.26+0.02+50.00%136154.30%
BIDU170818P001800002017-08-16 2:21PM EDT180.000.010.000.000.00-3050.00%
BIDU170818P001825002017-08-08 1:33PM EDT182.500.010.000.200.00-376132.42%
BIDU170818P001850002017-08-11 1:14PM EDT185.000.030.000.10-0.02-40.00%1942114.06%
BIDU170818P001875002017-08-11 10:57AM EDT187.500.170.000.26+0.04+30.77%1183122.27%
BIDU170818P001900002017-08-15 10:56AM EDT190.000.030.000.040.00-23,30290.63%
BIDU170818P001925002017-08-11 9:30AM EDT192.500.200.010.16+0.09+81.82%3361100.78%
BIDU170818P001950002017-08-15 10:10AM EDT195.000.050.000.040.00-872878.13%
BIDU170818P001975002017-08-11 9:52AM EDT197.500.140.050.13+0.08+133.33%527687.50%
BIDU170818P002000002017-08-14 12:39PM EDT200.000.050.000.050.00-321,42967.97%
BIDU170818P002025002017-08-16 9:45AM EDT202.500.030.000.000.00-10025.00%
BIDU170818P002050002017-08-16 9:30AM EDT205.000.020.000.000.00-2025.00%
BIDU170818P002075002017-08-16 2:14PM EDT207.500.030.000.000.00-112025.00%
BIDU170818P002100002017-08-16 3:44PM EDT210.000.070.000.000.00-45025.00%
BIDU170818P002125002017-08-16 2:28PM EDT212.500.040.000.000.00-75025.00%
BIDU170818P002150002017-08-16 3:58PM EDT215.000.090.000.000.00-165012.50%
BIDU170818P002175002017-08-16 3:21PM EDT217.500.140.000.000.00-149012.50%
BIDU170818P002200002017-08-16 3:57PM EDT220.000.340.000.000.00-267012.50%
BIDU170818P002225002017-08-16 3:58PM EDT222.500.750.000.000.00-42206.25%
BIDU170818P002250002017-08-16 3:56PM EDT225.001.440.000.000.00-56701.56%
BIDU170818P002275002017-08-16 3:54PM EDT227.502.750.000.000.00-27900.00%
BIDU170818P002300002017-08-16 3:48PM EDT230.004.400.000.000.00-11000.00%
BIDU170818P002325002017-08-16 3:12PM EDT232.506.350.000.000.00-1900.00%
BIDU170818P002350002017-08-16 12:10PM EDT235.007.040.000.000.00-400.00%
BIDU170818P002375002017-08-11 5:09PM EDT237.5014.5013.8514.70-1.00-6.45%348105.47%
BIDU170818P002400002017-08-16 12:25PM EDT240.0011.250.000.000.00-3100.00%
BIDU170818P002425002017-08-16 11:17AM EDT242.5014.800.000.000.00-100.00%
BIDU170818P002450002017-08-16 9:50AM EDT245.0017.900.000.000.00-100.00%
BIDU170818P002475002017-08-11 5:09PM EDT247.5016.4523.2525.700.00-44150.64%
BIDU170818P002500002017-08-08 12:33PM EDT250.0018.6026.0028.200.00-15162.62%