BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU190621C000950002019-06-17 12:35PM EDT95.0019.3020.4523.300.00-343207.81%
BIDU190621C001000002019-06-18 2:19PM EDT100.0017.2416.1018.05+3.03+21.32%628794.73%
BIDU190621C001050002019-06-18 3:31PM EDT105.0012.0010.8013.35+2.60+27.66%865969.53%
BIDU190621C001060002019-06-18 12:48PM EDT106.0011.859.7012.50+3.45+41.07%122266.99%
BIDU190621C001070002019-06-18 2:56PM EDT107.0010.109.7510.80+2.90+40.28%2321574.12%
BIDU190621C001080002019-06-18 12:32PM EDT108.009.308.909.15+3.00+47.62%1824360.35%
BIDU190621C001090002019-06-18 1:20PM EDT109.008.857.559.85+3.35+60.91%26881.15%
BIDU190621C001100002019-06-18 3:40PM EDT110.007.056.957.40+2.45+53.26%2274,39350.98%
BIDU190621C001110002019-06-18 2:15PM EDT111.006.405.856.65+2.65+70.67%579765.33%
BIDU190621C001120002019-06-18 3:56PM EDT112.005.224.905.35+2.22+74.00%4220947.17%
BIDU190621C001130002019-06-18 3:25PM EDT113.004.404.054.50+1.99+82.57%8873145.90%
BIDU190621C001140002019-06-18 2:57PM EDT114.003.593.303.50+1.70+89.95%22340038.67%
BIDU190621C001150002019-06-18 3:58PM EDT115.002.762.532.77+1.38+100.00%1,4424,25438.38%
BIDU190621C001160002019-06-18 3:53PM EDT116.002.121.962.13+1.12+112.00%39953838.23%
BIDU190621C001170002019-06-18 3:59PM EDT117.001.551.481.61+0.85+121.43%97983338.62%
BIDU190621C001180002019-06-18 3:58PM EDT118.001.151.101.17+0.67+139.58%1,2941,44438.62%
BIDU190621C001190002019-06-18 3:59PM EDT119.000.810.790.86+0.45+125.00%98122939.65%
BIDU190621C001200002019-06-18 3:59PM EDT120.000.590.570.61+0.33+126.92%3,7726,27840.19%
BIDU190621C001210002019-06-18 3:59PM EDT121.000.410.390.44+0.22+115.79%55946241.31%
BIDU190621C001220002019-06-18 3:59PM EDT122.000.290.250.33+0.15+107.14%69118043.02%
BIDU190621C001230002019-06-18 3:29PM EDT123.000.210.180.28+0.09+75.00%41135546.19%
BIDU190621C001240002019-06-18 2:27PM EDT124.000.150.150.20+0.06+66.67%1547247.07%
BIDU190621C001250002019-06-18 3:49PM EDT125.000.120.100.13+0.04+50.00%4,1255,69646.88%
BIDU190621C001260002019-06-18 2:44PM EDT126.000.100.090.14-0.11-52.38%3235250.00%
BIDU190621C001270002019-06-18 1:41PM EDT127.000.090.040.14+0.02+28.57%1931,45251.56%
BIDU190621C001280002019-06-18 3:55PM EDT128.000.070.060.13+0.03+75.00%17859956.25%
BIDU190621C001290002019-06-17 12:07AM EDT129.000.130.060.090.00--19257.62%
BIDU190621C001300002019-06-18 2:46PM EDT130.000.050.050.070.00-3568,41558.98%
BIDU190621C001310002019-06-17 12:07AM EDT131.000.100.050.170.00--169.34%
BIDU190621C001340002019-06-17 12:07AM EDT134.000.060.030.07-0.03-33.33%9171.09%
BIDU190621C001350002019-06-18 3:56PM EDT135.000.050.030.06+0.03+150.00%1764,50073.05%
BIDU190621C001400002019-06-18 11:09AM EDT140.000.030.000.04-0.03-50.00%126,65879.69%
BIDU190621C001410002019-06-18 10:39AM EDT141.000.030.000.08+0.02+200.00%1018790.23%
BIDU190621C001450002019-06-18 2:44PM EDT145.000.030.020.03+0.01+50.00%1551,16096.09%
BIDU190621C001500002019-06-18 3:48PM EDT150.000.020.000.020.00-1603,36498.44%
BIDU190621C001525002019-06-18 3:44PM EDT152.500.030.000.030.00-578109.38%
BIDU190621C001550002019-06-18 3:41PM EDT155.000.020.020.04-0.03-60.00%763,156124.22%
BIDU190621C001600002019-06-18 10:42AM EDT160.000.010.000.02-0.01-50.00%211,489121.88%
BIDU190621C001650002019-06-18 3:56PM EDT165.000.010.000.02-0.03-75.00%257,940131.25%
BIDU190621C001700002019-06-18 1:50PM EDT170.000.020.000.02+0.01+100.00%15,146142.19%
BIDU190621C001750002019-06-18 3:59PM EDT175.000.010.000.010.00-24,684143.75%
BIDU190621C001800002019-06-17 9:30AM EDT180.000.020.000.010.00-18,480150.00%
BIDU190621C001850002019-06-14 3:42PM EDT185.000.010.000.030.00-493,265178.13%
BIDU190621C001900002019-06-18 11:55AM EDT190.000.020.000.02+0.01+100.00%22,394181.25%
BIDU190621C001950002019-06-18 2:25PM EDT195.000.010.000.010.00-52,212175.00%
BIDU190621C002000002019-06-18 11:46AM EDT200.000.010.000.010.00-86,621187.50%
BIDU190621C002100002019-06-14 9:38AM EDT210.000.010.000.010.00-13,110200.00%
BIDU190621C002200002019-06-18 2:25PM EDT220.000.010.000.010.00-13,555212.50%
BIDU190621C002300002019-06-18 9:47AM EDT230.000.010.000.010.00-101,269231.25%
BIDU190621C002400002019-06-03 12:25PM EDT240.000.020.000.010.00-11,030243.75%
BIDU190621C002500002019-06-07 11:07AM EDT250.000.050.000.030.00-3769278.13%
BIDU190621C002600002019-06-12 3:44PM EDT260.000.010.000.010.00-11,315262.50%
BIDU190621C002700002019-06-07 11:07AM EDT270.000.030.000.010.00-1152275.00%
BIDU190621C002800002019-06-07 11:07AM EDT280.000.040.000.000.00-838250.00%
BIDU190621C002900002019-06-07 11:07AM EDT290.000.010.000.130.00-1107371.09%
BIDU190621C003000002019-06-07 11:07AM EDT300.000.020.000.130.00-2688382.81%
BIDU190621C003100002019-06-10 12:14AM EDT310.000.010.000.130.00-6286393.75%
BIDU190621C003200002019-06-07 11:07AM EDT320.000.120.000.030.00-17201356.25%
BIDU190621C003300002019-06-07 11:07AM EDT330.000.040.000.130.00-1130415.63%
BIDU190621C003400002019-06-10 12:14AM EDT340.001.880.000.130.00-06425.78%
BIDU190621C003500002019-06-10 12:14AM EDT350.000.300.000.050.00-096398.44%
BIDU190621C003600002019-06-10 12:14AM EDT360.000.150.000.010.00-5146362.50%
BIDU190621C003700002019-06-10 12:14AM EDT370.000.460.000.130.00-011454.69%
BIDU190621C003800002019-06-10 12:14AM EDT380.000.050.000.130.00-531464.06%
BIDU190621C003900002019-05-30 9:42AM EDT390.000.010.000.130.00-531471.88%
BIDU190621C004000002019-06-10 12:14AM EDT400.000.030.000.070.00-697453.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU190621P000950002019-06-17 12:39PM EDT95.000.010.000.010.00-211,53481.25%
BIDU190621P000980002019-06-17 12:08AM EDT98.000.02-0.130.00--5105.47%
BIDU190621P000990002019-06-17 1:10PM EDT99.000.01-0.130.00-1352100.39%
BIDU190621P001000002019-06-18 2:17PM EDT100.000.010.000.02-0.01-50.00%82,29267.19%
BIDU190621P001010002019-06-18 10:27AM EDT101.000.02-0.13-0.02-50.00%2590.23%
BIDU190621P001020002019-06-17 12:08AM EDT102.000.060.000.130.00--1375.78%
BIDU190621P001030002019-06-17 1:12PM EDT103.000.030.000.010.00-119451.56%
BIDU190621P001040002019-06-17 3:45PM EDT104.000.040.000.140.00-1612967.19%
BIDU190621P001050002019-06-18 12:00PM EDT105.000.030.000.04-0.02-40.00%411,94952.34%
BIDU190621P001060002019-06-18 10:33AM EDT106.000.010.000.07-0.06-85.71%821651.95%
BIDU190621P001070002019-06-18 10:32AM EDT107.000.030.020.04-0.09-75.00%2014648.44%
BIDU190621P001080002019-06-18 12:05PM EDT108.000.040.010.05-0.09-69.23%8540645.90%
BIDU190621P001090002019-06-18 3:58PM EDT109.000.050.030.06-0.16-76.19%5233842.77%
BIDU190621P001100002019-06-18 3:58PM EDT110.000.080.060.11-0.24-75.00%2734,13542.97%
BIDU190621P001110002019-06-18 3:23PM EDT111.000.110.090.13-0.37-77.08%3277239.45%
BIDU190621P001120002019-06-18 3:37PM EDT112.000.170.150.22-0.58-77.33%17461839.16%
BIDU190621P001130002019-06-18 3:11PM EDT113.000.300.270.33-0.76-71.70%28866837.94%
BIDU190621P001140002019-06-18 3:59PM EDT114.000.490.450.49-0.96-66.21%28223536.72%
BIDU190621P001150002019-06-18 3:59PM EDT115.000.790.730.79-1.17-59.69%1,1524,54137.60%
BIDU190621P001160002019-06-18 3:58PM EDT116.001.081.091.14-1.56-59.09%40117537.26%
BIDU190621P001170002019-06-18 3:59PM EDT117.001.591.541.63-1.76-52.54%65522537.94%
BIDU190621P001180002019-06-18 3:46PM EDT118.002.102.092.22-2.00-48.78%1,1117238.62%
BIDU190621P001190002019-06-18 2:50PM EDT119.002.802.762.89-2.10-42.86%2843839.11%
BIDU190621P001200002019-06-18 3:21PM EDT120.003.503.553.70-2.37-40.37%7683,51141.41%
BIDU190621P001210002019-06-18 2:50PM EDT121.004.404.304.60-2.64-37.50%697145.02%
BIDU190621P001220002019-06-18 2:19PM EDT122.005.205.205.60-3.20-38.10%36451.37%
BIDU190621P001250002019-06-18 3:45PM EDT125.008.008.008.45-2.73-25.44%2321,38750.20%
BIDU190621P001300002019-06-18 1:30PM EDT130.0012.5211.1515.10-3.18-20.25%32,49161.33%
BIDU190621P001350002019-06-18 1:02PM EDT135.0017.5517.3020.20-3.15-15.22%20878125.29%
BIDU190621P001400002019-06-17 1:52PM EDT140.0025.9021.3023.500.00-1144132.32%
BIDU190621P001410002019-05-30 10:28AM EDT141.0029.3022.0026.100.00-1150.00%
BIDU190621P001450002019-06-18 11:01AM EDT145.0026.0526.3528.25-4.60-15.01%101,948129.30%
BIDU190621P001500002019-06-17 2:39PM EDT150.0035.5031.6534.600.00-1,5003,222125.39%
BIDU190621P001550002019-06-18 9:43AM EDT155.0035.6536.1539.75-5.05-12.41%2996256.15%
BIDU190621P001600002019-06-18 9:45AM EDT160.0042.4541.1543.25-3.20-7.01%3672175.59%
BIDU190621P001650002019-06-17 3:55PM EDT165.0047.4546.1548.25-3.20-6.32%7521,078189.45%
BIDU190621P001700002019-06-17 3:55PM EDT170.0052.4551.1553.15-3.20-5.75%1981183.59%
BIDU190621P001750002019-06-12 3:14PM EDT175.0063.0056.1559.700.00-2,550295325.20%
BIDU190621P001800002019-06-14 12:30PM EDT180.0067.6061.1564.650.00-1594338.48%
BIDU190621P001850002019-06-17 3:55PM EDT185.0067.4566.0068.25-3.20-4.53%201325239.84%
BIDU190621P001900002019-06-17 2:40PM EDT190.0075.5071.2074.800.00-750633375.98%
BIDU190621P001950002019-06-12 12:34PM EDT195.0082.6076.2079.800.00-1512390.14%
BIDU190621P002000002019-06-13 3:57PM EDT200.0086.0081.1084.750.00-100376400.98%
BIDU190621P002100002019-06-12 9:37AM EDT210.0096.7591.0595.050.00-2032100.00%
BIDU190621P002200002019-06-12 3:59PM EDT220.00106.90101.15105.050.00-57264.06%
BIDU190621P002300002019-06-13 3:57PM EDT230.00116.00111.10114.750.00-100522473.24%
BIDU190621P002400002019-05-23 2:47PM EDT240.00126.13120.95124.750.00-1670494.53%
BIDU190621P002500002019-06-10 12:00AM EDT250.0090.00130.95135.100.00-00535.55%
BIDU190621P002600002019-06-10 12:00AM EDT260.0068.75140.95145.000.00-00549.12%
BIDU190621P002700002019-06-10 12:00AM EDT270.00100.00150.95155.100.00-00573.54%
BIDU190621P002800002019-06-10 12:00AM EDT280.0090.70161.10164.750.00-00569.34%
BIDU190621P002900002019-06-10 12:00AM EDT290.0097.44171.00174.800.00-00589.16%
BIDU190621P003000002019-06-10 12:00AM EDT300.0092.50180.95184.850.00-00608.40%
BIDU190621P003200002019-06-10 12:00AM EDT320.0063.00200.75205.000.00-00648.24%
BIDU190621P003300002019-06-10 12:00AM EDT330.0082.40210.95215.150.00-00200.00%