U.S. Markets close in 2 hrs 41 mins

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
224.83+23.83 (+11.86%)
As of 1:19PM EDT. Market open.
People also watch
BABACTRPPCLNGOOGNFLX
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170728C001350002017-07-28 12:58PM EDT135.0066.9587.1589.950.00-77414.84%
BIDU170728C001400002017-07-28 12:58PM EDT140.0070.0082.7584.750.00-220.00%
BIDU170728C001500002017-07-26 1:02PM EDT150.0050.0072.6574.850.00-111275.00%
BIDU170728C001525002017-07-13 2:07PM EDT152.5034.6535.6037.450.00-4510.00%
BIDU170728C001650002017-07-27 3:58PM EDT165.0035.9057.5059.850.00-15215.63%
BIDU170728C001675002017-07-25 2:35PM EDT167.5030.0254.4057.400.00-106236.72%
BIDU170728C001700002017-07-28 11:00AM EDT170.0047.4352.0555.0517.9360.78%727264.84%
BIDU170728C001725002017-07-28 12:23PM EDT172.5051.1350.0552.3535.68230.94%35187.50%
BIDU170728C001750002017-07-27 9:48AM EDT175.0028.5847.8049.800.00-1400.00%
BIDU170728C001775002017-07-28 12:23PM EDT177.5046.1545.0047.5520.0977.09%581229.30%
BIDU170728C001800002017-07-28 11:36AM EDT180.0039.8443.3544.7518.9190.35%921,1220.00%
BIDU170728C001825002017-07-28 9:59AM EDT182.5031.4739.5542.6516.08104.48%567219.53%
BIDU170728C001850002017-07-28 1:01PM EDT185.0038.7538.2039.7022.70141.43%1291,2230.00%
BIDU170728C001875002017-07-28 12:48PM EDT187.5036.5035.8537.3024.25197.96%213470.00%
BIDU170728C001900002017-07-28 12:58PM EDT190.0033.7533.1534.8021.95186.02%1038180.00%
BIDU170728C001925002017-07-28 12:31PM EDT192.5031.2530.9032.2521.45218.88%4999180.00%
BIDU170728C001950002017-07-28 12:31PM EDT195.0028.7728.4529.9020.47246.63%120790124.61%
BIDU170728C001975002017-07-28 12:25PM EDT197.5026.0025.7527.3019.47298.16%2995670.00%
BIDU170728C002000002017-07-28 12:51PM EDT200.0022.9023.1524.9017.58330.45%1,2731,699105.08%
BIDU170728C002025002017-07-28 12:45PM EDT202.5021.1020.6522.4017.00414.63%3171,10295.31%
BIDU170728C002050002017-07-28 12:58PM EDT205.0018.5918.1519.0015.47495.83%1,3051,3140.00%
BIDU170728C002075002017-07-28 1:01PM EDT207.5016.1215.8016.7013.78588.89%6905120.00%
BIDU170728C002100002017-07-28 1:00PM EDT210.0013.7513.3513.9512.00685.71%2,3292,5490.00%
BIDU170728C002125002017-07-28 12:45PM EDT212.5011.0810.8011.409.59643.62%2,2366160.00%
BIDU170728C002150002017-07-28 12:34PM EDT215.008.308.409.407.10591.67%4,1331,1790.00%
BIDU170728C002175002017-07-28 12:55PM EDT217.505.806.206.655.09716.90%4,3794540.00%
BIDU170728C002200002017-07-28 1:00PM EDT220.003.903.804.053.29539.34%5,2691,2530.00%
BIDU170728C002225002017-07-28 12:55PM EDT222.501.661.721.991.17238.78%3,2122150.00%
BIDU170728C002250002017-07-28 1:02PM EDT225.000.950.600.790.66227.59%2,63020818.56%
BIDU170728C002275002017-07-28 1:02PM EDT227.500.250.210.400.00-33318128.17%
BIDU170728C002300002017-07-28 12:58PM EDT230.000.100.080.11-0.12-54.55%52824129.49%
BIDU170728C002400002017-07-28 12:06PM EDT240.000.010.010.05-0.09-90.00%21559655.86%
BIDU170728C002500002017-07-28 9:30AM EDT250.000.080.000.010.0114.29%18970.31%
BIDU170728C002700002017-07-28 12:58PM EDT270.000.060.000.010.00-116125115.63%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU170728P001350002017-06-22 5:56PM EDT135.000.100.001.620.00-11556.25%
BIDU170728P001450002017-06-23 11:25AM EDT145.000.250.090.37-0.24-48.98%22396.09%
BIDU170728P001490002017-07-21 11:47PM EDT149.000.050.000.110.00-250310.94%
BIDU170728P001500002017-07-24 2:19PM EDT150.000.030.000.010.00-213243.75%
BIDU170728P001550002017-07-17 10:43AM EDT155.000.150.000.230.00-131310.94%
BIDU170728P001575002017-07-11 9:52AM EDT157.500.730.000.410.00-34323.44%
BIDU170728P001600002017-07-27 9:46AM EDT160.000.040.000.010.00-959206.25%
BIDU170728P001625002017-07-25 2:34PM EDT162.500.030.000.010.00-1011196.88%
BIDU170728P001650002017-07-27 10:40AM EDT165.000.020.000.010.00-1341187.50%
BIDU170728P001675002017-07-27 1:53PM EDT167.500.040.000.010.00-1516181.25%
BIDU170728P001700002017-07-27 12:56PM EDT170.000.040.000.010.00-21208175.00%
BIDU170728P001725002017-07-27 2:18PM EDT172.500.050.000.010.00-14544162.50%
BIDU170728P001750002017-07-28 12:28PM EDT175.000.010.000.01-0.09-90.00%16246156.25%
BIDU170728P001775002017-07-28 9:33AM EDT177.500.010.000.01-0.13-92.86%7471150.00%
BIDU170728P001800002017-07-28 12:33PM EDT180.000.010.000.01-0.44-97.78%193872137.50%
BIDU170728P001825002017-07-28 12:34PM EDT182.500.010.000.01-0.16-94.12%180670131.25%
BIDU170728P001850002017-07-28 12:21PM EDT185.000.010.000.01-0.34-97.14%2641,006125.00%
BIDU170728P001875002017-07-28 12:30PM EDT187.500.010.000.01-0.59-98.33%1611,817115.63%
BIDU170728P001900002017-07-28 12:43PM EDT190.000.010.000.01-0.94-98.95%1991,154109.38%
BIDU170728P001925002017-07-28 1:01PM EDT192.500.010.000.01-1.51-99.34%2861,913100.00%
BIDU170728P001950002017-07-28 1:01PM EDT195.000.010.000.01-2.16-99.54%3411,25793.75%
BIDU170728P001975002017-07-28 12:16PM EDT197.500.020.000.01-3.13-99.37%2941,65584.38%
BIDU170728P002000002017-07-28 12:31PM EDT200.000.020.000.03-4.19-99.52%4981,48086.72%
BIDU170728P002025002017-07-28 12:59PM EDT202.500.010.000.040.00-9941581.25%
BIDU170728P002050002017-07-28 12:31PM EDT205.000.010.010.04-7.24-99.86%41524274.22%
BIDU170728P002075002017-07-28 12:59PM EDT207.500.020.010.040.00-4463565.63%
BIDU170728P002100002017-07-28 12:59PM EDT210.000.030.010.030.00-1,6567555.47%
BIDU170728P002125002017-07-28 12:59PM EDT212.500.020.010.050.00-1,0281753.52%
BIDU170728P002150002017-07-28 12:59PM EDT215.000.050.040.070.00-3,1903046.48%
BIDU170728P002175002017-07-28 12:59PM EDT217.500.100.060.100.00-1,831939.06%
BIDU170728P002200002017-07-28 1:00PM EDT220.000.250.210.260.00-2,394836.04%