BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180928C001700002018-08-23 12:43PM EDT170.0052.0053.4057.250.00-10100.00%
BIDU180928C001925002018-09-21 9:39AM EDT192.5039.2835.9036.95+16.13+69.68%102456.25%
BIDU180928C001975002018-09-21 3:52PM EDT197.5031.5030.4531.95+1.70+5.70%1970.61%
BIDU180928C002000002018-09-20 3:42PM EDT200.0031.3328.5029.450.00-146665.82%
BIDU180928C002025002018-09-21 10:53AM EDT202.5028.4724.2028.90+5.13+21.98%11193.19%
BIDU180928C002050002018-09-20 9:52AM EDT205.0025.1023.6024.450.00-23956.20%
BIDU180928C002075002018-09-19 10:37AM EDT207.5016.6519.2023.950.00-77281.30%
BIDU180928C002100002018-09-21 9:59AM EDT210.0021.9116.7521.45+1.92+9.60%112274.95%
BIDU180928C002125002018-09-20 3:02PM EDT212.5019.6016.0517.100.00-65744.36%
BIDU180928C002150002018-09-21 12:40PM EDT215.0014.4814.0014.60-1.52-9.50%1720639.23%
BIDU180928C002175002018-09-21 12:44PM EDT217.5011.6511.7012.20-0.31-2.59%322635.43%
BIDU180928C002200002018-09-21 3:59PM EDT220.009.439.5510.00-2.60-21.61%4725033.57%
BIDU180928C002225002018-09-21 2:37PM EDT222.509.007.557.95-0.70-7.22%3722732.07%
BIDU180928C002250002018-09-21 3:49PM EDT225.005.755.756.05-1.92-25.03%23537030.47%
BIDU180928C002275002018-09-21 3:59PM EDT227.504.244.154.45-1.61-27.52%17322529.64%
BIDU180928C002300002018-09-21 3:58PM EDT230.002.912.933.20-1.49-33.86%78170429.57%
BIDU180928C002325002018-09-21 3:59PM EDT232.502.122.062.16-1.18-35.76%28829629.05%
BIDU180928C002350002018-09-21 3:59PM EDT235.001.301.291.43-1.00-43.48%44842429.08%
BIDU180928C002375002018-09-21 3:46PM EDT237.500.880.800.93-0.80-47.62%18020729.35%
BIDU180928C002400002018-09-21 3:51PM EDT240.000.520.500.60-0.61-53.98%1,40545229.83%
BIDU180928C002425002018-09-21 3:51PM EDT242.500.350.300.40-0.41-53.95%6714530.71%
BIDU180928C002450002018-09-21 3:46PM EDT245.000.220.170.25-0.30-57.69%15220831.20%
BIDU180928C002475002018-09-20 1:17PM EDT247.500.350.110.180.00-174232.62%
BIDU180928C002500002018-09-21 3:40PM EDT250.000.100.060.13-0.10-50.00%261933.89%
BIDU180928C002525002018-09-21 9:39AM EDT252.500.170.000.13-0.03-15.00%63937.01%
BIDU180928C002550002018-09-20 2:34PM EDT255.000.120.010.090.00-185437.79%
BIDU180928C002575002018-09-19 10:36AM EDT257.500.010.000.130.00-14043.07%
BIDU180928C002600002018-09-21 9:30AM EDT260.000.110.000.10+0.05+83.33%418344.14%
BIDU180928C002650002018-09-20 10:24AM EDT265.000.010.000.140.00-62852.25%
BIDU180928C002700002018-09-13 9:30AM EDT270.000.070.000.160.00-633653.32%
BIDU180928C002750002018-08-24 11:49PM EDT275.000.300.150.230.00-292966.02%
BIDU180928C002800002018-08-31 3:33PM EDT280.000.100.090.13-0.12-54.55%210166.02%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180928P001700002018-08-31 3:23PM EDT170.000.070.030.10+0.01+16.67%211189.06%
BIDU180928P001750002018-09-10 2:47PM EDT175.000.200.000.140.00-1582.03%
BIDU180928P001800002018-09-20 9:30AM EDT180.000.120.000.020.00-157660.16%
BIDU180928P001850002018-09-17 3:31PM EDT185.000.100.020.030.00-12859.38%
BIDU180928P001875002018-09-17 10:03AM EDT187.500.090.000.150.00-11263.67%
BIDU180928P001900002018-09-17 10:21AM EDT190.000.170.000.150.00-33459.96%
BIDU180928P001925002018-09-18 9:48AM EDT192.500.190.010.150.00-42056.64%
BIDU180928P001950002018-09-19 1:08PM EDT195.000.060.000.140.00-643251.95%
BIDU180928P001975002018-09-20 1:00PM EDT197.500.050.000.130.00-103953.03%
BIDU180928P002000002018-09-21 2:07PM EDT200.000.030.000.12-0.04-57.14%1447548.54%
BIDU180928P002025002018-09-21 12:26PM EDT202.500.050.000.07-0.03-37.50%16941.21%
BIDU180928P002050002018-09-20 1:06PM EDT205.000.110.000.090.00-2614039.06%
BIDU180928P002075002018-09-21 10:53AM EDT207.500.090.070.12-0.04-30.77%1017437.01%
BIDU180928P002100002018-09-21 3:59PM EDT210.000.130.110.18-0.04-23.53%2552735.69%
BIDU180928P002125002018-09-21 11:36AM EDT212.500.180.160.23-0.07-28.00%1117833.20%
BIDU180928P002150002018-09-21 2:47PM EDT215.000.260.260.35-0.08-23.53%12735931.93%
BIDU180928P002175002018-09-21 3:58PM EDT217.500.530.430.520.00-3834130.42%
BIDU180928P002200002018-09-21 3:59PM EDT220.000.800.710.82+0.04+5.26%65335229.57%
BIDU180928P002225002018-09-21 3:56PM EDT222.501.271.141.27+0.08+6.72%11879328.76%
BIDU180928P002250002018-09-21 3:55PM EDT225.001.901.781.99+0.28+17.28%29337928.65%
BIDU180928P002275002018-09-21 3:59PM EDT227.502.862.682.92+0.51+21.70%19311528.20%
BIDU180928P002300002018-09-21 3:59PM EDT230.004.043.904.15+0.59+17.10%36415427.98%
BIDU180928P002325002018-09-21 2:46PM EDT232.504.755.405.70+0.17+3.71%35714828.13%
BIDU180928P002350002018-09-21 3:39PM EDT235.007.307.157.55+0.85+13.18%1185228.78%
BIDU180928P002375002018-09-21 10:42AM EDT237.508.359.209.60-0.55-6.18%37729.59%
BIDU180928P002400002018-09-21 3:52PM EDT240.0011.5311.2511.80+1.84+18.99%105730.59%
BIDU180928P002425002018-09-12 11:01AM EDT242.5029.0020.2524.400.00-11111.43%
BIDU180928P002450002018-09-12 12:54PM EDT245.0026.3922.7026.800.00-54117.38%
BIDU180928P002500002018-09-12 12:54PM EDT250.0031.2927.6531.950.00-515130.26%
BIDU180928P002550002018-08-16 10:37AM EDT255.0035.1531.6534.600.00-56126.99%
BIDU180928P002575002018-08-17 11:57PM EDT257.5042.4433.5037.200.00-21129.85%
BIDU180928P002600002018-09-14 3:43PM EDT260.0040.0239.3040.40+1.62+4.22%116153.37%