BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU191213C00080000 | 2019-11-18 12:05AM EST | 80.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIDU191213C00093000 | 2019-11-06 10:28AM EST | 93.00 | 16.35 | 22.55 | 23.80 | 0.00 | - | 1 | 1 | 116.89% |
| BIDU191213C00095000 | 2019-11-18 11:04AM EST | 95.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BIDU191213C00095500 | 2019-11-21 11:05AM EST | 95.50 | 20.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIDU191213C00096000 | 2019-11-06 2:36PM EST | 96.00 | 13.15 | 19.60 | 20.80 | 0.00 | - | 1 | 1 | 104.69% |
| BIDU191213C00100000 | 2019-12-06 11:58AM EST | 100.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BIDU191213C00101000 | 2019-11-20 10:49AM EST | 101.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BIDU191213C00102000 | 2019-11-20 10:49AM EST | 102.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BIDU191213C00103000 | 2019-11-20 12:55PM EST | 103.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU191213C00104000 | 2019-11-26 9:33AM EST | 104.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU191213C00105000 | 2019-12-06 3:54PM EST | 105.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| BIDU191213C00106000 | 2019-11-20 11:07AM EST | 106.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| BIDU191213C00107000 | 2019-12-06 10:11AM EST | 107.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| BIDU191213C00108000 | 2019-12-06 11:14AM EST | 108.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 0.00% |
| BIDU191213C00109000 | 2019-12-06 12:14PM EST | 109.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BIDU191213C00110000 | 2019-12-06 1:51PM EST | 110.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 97 | 185 | 0.00% |
| BIDU191213C00111000 | 2019-12-06 1:19PM EST | 111.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
| BIDU191213C00112000 | 2019-12-06 2:48PM EST | 112.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 31 | 207 | 0.00% |
| BIDU191213C00113000 | 2019-12-06 3:59PM EST | 113.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 285 | 206 | 0.00% |
| BIDU191213C00114000 | 2019-12-06 3:46PM EST | 114.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 76 | 99 | 0.00% |
| BIDU191213C00115000 | 2019-12-06 3:55PM EST | 115.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 151 | 1,886 | 0.00% |
| BIDU191213C00116000 | 2019-12-06 3:57PM EST | 116.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 632 | 303 | 0.39% |
| BIDU191213C00117000 | 2019-12-06 3:46PM EST | 117.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 538 | 632 | 3.13% |
| BIDU191213C00118000 | 2019-12-06 3:58PM EST | 118.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 580 | 687 | 3.13% |
| BIDU191213C00119000 | 2019-12-06 3:55PM EST | 119.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,494 | 2,138 | 6.25% |
| BIDU191213C00120000 | 2019-12-06 3:59PM EST | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,912 | 3,663 | 6.25% |
| BIDU191213C00121000 | 2019-12-06 3:59PM EST | 121.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 448 | 506 | 12.50% |
| BIDU191213C00122000 | 2019-12-06 3:59PM EST | 122.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 125 | 233 | 12.50% |
| BIDU191213C00123000 | 2019-12-06 3:37PM EST | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 135 | 254 | 12.50% |
| BIDU191213C00124000 | 2019-12-06 2:50PM EST | 124.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 158 | 276 | 12.50% |
| BIDU191213C00125000 | 2019-12-06 3:58PM EST | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 299 | 627 | 12.50% |
| BIDU191213C00126000 | 2019-12-06 2:59PM EST | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 49 | 12.50% |
| BIDU191213C00127000 | 2019-12-06 9:30AM EST | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| BIDU191213C00128000 | 2019-12-06 10:21AM EST | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 118 | 25.00% |
| BIDU191213C00129000 | 2019-12-03 3:40PM EST | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BIDU191213C00130000 | 2019-12-06 12:23PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 224 | 25.00% |
| BIDU191213C00131000 | 2019-12-02 3:59PM EST | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| BIDU191213C00135000 | 2019-11-29 12:53PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 25.00% |
| BIDU191213C00140000 | 2019-12-02 1:13PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 578 | 25.00% |
| BIDU191213C00145000 | 2019-12-06 11:33AM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 50.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU191213P00080000 | 2019-11-04 1:06PM EST | 80.00 | 0.20 | 0.01 | 0.04 | 0.00 | - | 2 | 1 | 125.00% |
| BIDU191213P00085000 | 2019-11-20 1:08PM EST | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| BIDU191213P00090000 | 2019-11-22 1:12PM EST | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| BIDU191213P00093000 | 2019-12-02 11:12AM EST | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 64 | 50.00% |
| BIDU191213P00093500 | 2019-11-04 3:55PM EST | 93.50 | 0.97 | 0.00 | 0.07 | 0.00 | - | 6 | 4 | 79.69% |
| BIDU191213P00094000 | 2019-11-29 12:44PM EST | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BIDU191213P00095000 | 2019-11-22 1:12PM EST | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| BIDU191213P00095500 | 2019-11-05 12:07PM EST | 95.50 | 1.67 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 73.83% |
| BIDU191213P00096000 | 2019-11-06 3:38PM EST | 96.00 | 1.51 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.22% |
| BIDU191213P00096500 | 2019-12-03 12:39PM EST | 96.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BIDU191213P00097000 | 2019-11-04 3:55PM EST | 97.00 | 1.49 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 68.75% |
| BIDU191213P00098000 | 2019-11-07 11:17AM EST | 98.00 | 0.38 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 69.14% |
| BIDU191213P00098500 | 2019-11-01 11:11AM EST | 98.50 | 3.25 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 67.97% |
| BIDU191213P00099000 | 2019-11-07 9:50AM EST | 99.00 | 0.66 | 0.00 | 0.11 | 0.00 | - | - | 40 | 64.45% |
| BIDU191213P00099500 | 2019-11-14 10:02AM EST | 99.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 45 | 25.00% |
| BIDU191213P00100000 | 2019-12-03 2:12PM EST | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 25.00% |
| BIDU191213P00101000 | 2019-12-05 11:56AM EST | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| BIDU191213P00102000 | 2019-12-06 3:29PM EST | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| BIDU191213P00103000 | 2019-12-04 3:28PM EST | 103.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BIDU191213P00104000 | 2019-11-26 9:53AM EST | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 25.00% |
| BIDU191213P00105000 | 2019-12-06 3:52PM EST | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 25.00% |
| BIDU191213P00106000 | 2019-12-05 11:07AM EST | 106.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 89 | 12.50% |
| BIDU191213P00107000 | 2019-12-06 3:59PM EST | 107.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 12.50% |
| BIDU191213P00108000 | 2019-12-06 2:42PM EST | 108.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| BIDU191213P00109000 | 2019-12-06 3:59PM EST | 109.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 48 | 249 | 12.50% |
| BIDU191213P00110000 | 2019-12-06 3:59PM EST | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 78 | 264 | 12.50% |
| BIDU191213P00111000 | 2019-12-06 3:04PM EST | 111.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 74 | 204 | 12.50% |
| BIDU191213P00112000 | 2019-12-06 3:59PM EST | 112.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 142 | 269 | 6.25% |
| BIDU191213P00113000 | 2019-12-06 3:52PM EST | 113.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 170 | 218 | 6.25% |
| BIDU191213P00114000 | 2019-12-06 3:59PM EST | 114.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 269 | 315 | 3.13% |
| BIDU191213P00115000 | 2019-12-06 3:48PM EST | 115.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 675 | 694 | 1.56% |
| BIDU191213P00116000 | 2019-12-06 3:56PM EST | 116.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 298 | 410 | 0.00% |
| BIDU191213P00117000 | 2019-12-06 3:39PM EST | 117.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 162 | 398 | 0.00% |
| BIDU191213P00118000 | 2019-12-06 3:47PM EST | 118.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 51 | 226 | 0.00% |
| BIDU191213P00119000 | 2019-12-06 3:48PM EST | 119.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 32 | 203 | 0.00% |
| BIDU191213P00120000 | 2019-12-06 3:59PM EST | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 46 | 356 | 0.00% |
| BIDU191213P00121000 | 2019-12-06 3:49PM EST | 121.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| BIDU191213P00122000 | 2019-12-04 1:40PM EST | 122.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| BIDU191213P00123000 | 2019-12-02 11:05AM EST | 123.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| BIDU191213P00124000 | 2019-12-02 10:03AM EST | 124.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| BIDU191213P00125000 | 2019-12-05 11:03AM EST | 125.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 0.00% |
| BIDU191213P00126000 | 2019-11-26 12:37PM EST | 126.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BIDU191213P00129000 | 2019-11-25 12:03AM EST | 129.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU191213P00130000 | 2019-12-04 1:26PM EST | 130.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIDU191213P00135000 | 2019-11-22 3:57PM EST | 135.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |