U.S. Markets close in 2 hrs 56 mins

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
237.85+3.36 (+1.43%)
As of 1:04PM EDT. Market open.
People also watch
BABACTRPPCLNGOOGNFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170929C001900002017-08-18 12:21PM EDT190.0031.7646.4548.000.00-11102.54%
BIDU170929C001950002017-09-21 3:12PM EDT195.0044.0541.5543.300.00-1515111.23%
BIDU170929C002000002017-09-25 12:45PM EDT200.0032.7536.4538.500.00-219107.32%
BIDU170929C002050002017-09-21 9:35AM EDT205.0032.5231.3532.850.00-5625.00%
BIDU170929C002075002017-09-22 11:53PM EDT207.5030.1029.0031.050.00-1290.38%
BIDU170929C002100002017-09-26 10:29AM EDT210.0028.2526.3527.80+5.18+22.45%3140.00%
BIDU170929C002125002017-09-21 9:35AM EDT212.5025.0323.7026.000.00-2676.56%
BIDU170929C002150002017-09-25 12:43PM EDT215.0017.8721.7523.400.00-11667.58%
BIDU170929C002175002017-09-07 10:05AM EDT217.5012.9019.0020.300.00-1170.00%
BIDU170929C002200002017-09-26 10:28AM EDT220.0018.5016.9517.60+5.41+41.33%1360.00%
BIDU170929C002225002017-09-26 9:53AM EDT222.5015.9014.5015.15+2.90+22.31%2260.00%
BIDU170929C002250002017-09-26 10:07AM EDT225.0014.4011.9512.45+7.30+102.82%51740.00%
BIDU170929C002275002017-09-26 9:31AM EDT227.5010.409.8010.10+2.80+36.84%251230.00%
BIDU170929C002300002017-09-26 11:55AM EDT230.007.217.407.80+1.71+31.09%533930.00%
BIDU170929C002325002017-09-26 12:35PM EDT232.505.785.355.75+2.24+63.28%5929520.95%
BIDU170929C002350002017-09-26 12:35PM EDT235.003.943.603.85+1.38+53.91%33649021.56%
BIDU170929C002375002017-09-26 12:19PM EDT237.502.482.292.50+1.03+71.03%46993223.39%
BIDU170929C002400002017-09-26 12:44PM EDT240.001.361.241.45+0.36+36.00%91490223.78%
BIDU170929C002450002017-09-26 12:12PM EDT245.000.400.330.45+0.10+33.33%40767925.78%
BIDU170929C002475002017-09-26 12:37PM EDT247.500.160.150.24+0.05+45.45%8425826.81%
BIDU170929C002500002017-09-26 11:27AM EDT250.000.090.070.12-0.01-10.00%9994727.54%
BIDU170929C002525002017-09-25 11:01AM EDT252.500.080.040.080.00-125729.69%
BIDU170929C002550002017-09-26 10:57AM EDT255.000.060.010.14+0.01+20.00%6812837.11%
BIDU170929C002575002017-09-26 10:26AM EDT257.500.070.020.25+0.04+133.33%2213946.09%
BIDU170929C002600002017-09-26 9:44AM EDT260.000.070.000.10-0.03-30.00%3010542.97%
BIDU170929C002625002017-09-22 11:16AM EDT262.500.110.010.09-0.23-67.65%40346.09%
BIDU170929C002650002017-09-22 12:20PM EDT265.000.040.000.15-0.20-83.33%1953.91%
BIDU170929C002700002017-09-20 11:39AM EDT270.000.060.000.350.00-101463.09%
BIDU170929C002725002017-09-22 11:53PM EDT272.500.130.000.270.00-181864.06%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170929P001750002017-09-06 3:54PM EDT175.000.060.000.230.00-212129.88%
BIDU170929P001900002017-09-14 11:34AM EDT190.000.100.000.180.00-11595.31%
BIDU170929P001950002017-09-25 10:04AM EDT195.000.030.000.040.00-14371.88%
BIDU170929P001975002017-09-15 9:37AM EDT197.500.160.010.07-0.20-55.56%202272.66%
BIDU170929P002000002017-09-21 3:49PM EDT200.000.040.000.100.00-374970.31%
BIDU170929P002050002017-09-25 10:04AM EDT205.000.060.000.140.00-110164.06%
BIDU170929P002075002017-09-22 12:50PM EDT207.500.050.000.26-0.05-50.00%313065.23%
BIDU170929P002100002017-09-26 10:29AM EDT210.000.120.010.28+0.04+50.00%313461.52%
BIDU170929P002125002017-09-22 1:52PM EDT212.500.100.000.100.00-1711953.22%
BIDU170929P002150002017-09-25 2:39PM EDT215.000.150.020.120.00-322349.90%
BIDU170929P002175002017-09-25 2:39PM EDT217.500.220.020.060.00-7514440.43%
BIDU170929P002200002017-09-26 12:37PM EDT220.000.070.030.08-0.16-69.57%1725537.60%
BIDU170929P002225002017-09-26 10:45AM EDT222.500.120.080.13-0.21-63.64%1430235.84%
BIDU170929P002250002017-09-26 11:22AM EDT225.000.210.120.20-0.29-58.00%18843233.64%
BIDU170929P002275002017-09-26 12:37PM EDT227.500.290.260.33-0.60-67.42%16034231.89%
BIDU170929P002300002017-09-26 12:29PM EDT230.000.600.480.58-0.70-53.85%27192430.79%
BIDU170929P002325002017-09-26 12:24PM EDT232.500.920.881.07-1.43-60.85%11771430.76%
BIDU170929P002350002017-09-26 12:28PM EDT235.001.851.601.83-1.45-43.94%27071330.84%
BIDU170929P002375002017-09-26 12:27PM EDT237.502.792.642.92-2.06-42.47%21329531.15%
BIDU170929P002400002017-09-26 11:19AM EDT240.005.054.054.40-2.00-28.37%13241532.18%
BIDU170929P002425002017-09-26 11:35AM EDT242.507.105.956.30-2.95-29.35%288734.84%
BIDU170929P002450002017-09-26 10:47AM EDT245.008.208.008.40-4.90-37.40%278537.72%
BIDU170929P002475002017-09-26 12:41PM EDT247.5010.7010.3010.75+2.64+32.75%163342.55%
BIDU170929P002500002017-09-22 10:07AM EDT250.009.4012.8014.200.00-2252.78%
BIDU170929P002575002017-09-22 11:53PM EDT257.5017.6019.7022.000.00-2268.48%
BIDU170929P002600002017-09-25 9:51AM EDT260.0024.0022.4524.350.00-1174.95%