BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU190125C001400002019-01-02 11:13AM EST140.0023.4029.1533.800.00-3371.29%
BIDU190125C001450002018-12-28 11:43AM EST145.0020.2024.2029.000.00-3368.75%
BIDU190125C001460002018-12-28 2:48PM EST146.0020.0023.4028.000.00-5571.09%
BIDU190125C001470002018-12-31 3:55PM EST147.0013.9522.2526.950.00-1164.06%
BIDU190125C001500002019-01-18 9:36AM EST150.0021.5019.3023.95+5.34+33.04%1658.20%
BIDU190125C001550002019-01-18 12:16PM EST155.0018.8015.4518.80+8.10+75.70%103160.40%
BIDU190125C001575002019-01-15 12:42PM EST157.5011.6912.1516.100.00-16878.52%
BIDU190125C001600002019-01-18 3:53PM EST160.0011.7011.1512.00+3.05+35.26%16714743.63%
BIDU190125C001625002019-01-18 2:51PM EST162.509.118.9010.75+2.85+45.53%66555.91%
BIDU190125C001650002019-01-18 3:31PM EST165.007.257.007.40+2.40+49.48%7421435.38%
BIDU190125C001675002019-01-18 3:50PM EST167.504.925.055.45+1.77+56.19%39424233.67%
BIDU190125C001700002019-01-18 3:59PM EST170.003.653.453.65+1.59+77.18%1,0011,31930.96%
BIDU190125C001725002019-01-18 3:54PM EST172.502.332.112.40+1.03+79.23%1,56241830.90%
BIDU190125C001750002019-01-18 3:59PM EST175.001.401.301.52+0.70+100.00%1,48068731.30%
BIDU190125C001775002019-01-18 3:59PM EST177.500.780.750.89+0.05+6.85%1,82945731.30%
BIDU190125C001800002019-01-18 3:55PM EST180.000.450.290.49+0.21+87.50%34664731.35%
BIDU190125C001825002019-01-18 3:34PM EST182.500.250.240.28+0.13+108.33%11354532.18%
BIDU190125C001850002019-01-18 3:32PM EST185.000.160.000.17+0.11+220.00%20312933.50%
BIDU190125C001875002019-01-18 3:12PM EST187.500.130.000.12-0.01-7.14%396135.74%
BIDU190125C001900002019-01-18 3:23PM EST190.000.070.000.08-0.03-30.00%4613137.31%
BIDU190125C001925002019-01-18 12:11PM EST192.500.080.000.07-0.18-69.23%2640.43%
BIDU190125C001950002019-01-09 10:14AM EST195.000.350.020.060.00-31743.16%
BIDU190125C001975002018-12-21 2:49PM EST197.500.440.030.370.00-11356.64%
BIDU190125C002000002019-01-03 12:04PM EST200.000.200.000.830.00-11669.73%
BIDU190125C002025002019-01-07 10:51AM EST202.500.080.001.930.00-525489.89%
BIDU190125C002050002018-12-27 10:53AM EST205.000.590.000.240.00-21363.09%
BIDU190125C002075002018-12-14 11:53PM EST207.501.250.002.140.00-56101.86%
BIDU190125C002100002018-12-28 11:01AM EST210.000.450.000.740.00-303784.47%
BIDU190125C002125002018-12-26 2:40PM EST212.500.290.002.140.00-24110.89%
BIDU190125C002150002018-12-27 10:53AM EST215.000.390.002.140.00-21115.28%
BIDU190125C002175002018-12-14 11:52AM EST217.500.570.002.140.00-11119.58%
BIDU190125C002200002018-12-14 11:53PM EST220.000.630.000.750.00-1099.80%
BIDU190125C002400002018-12-28 11:01AM EST240.000.200.000.020.00-909082.03%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU190125P001200002019-01-16 3:25PM EST120.000.060.002.130.00-1500174.27%
BIDU190125P001250002019-01-07 3:39PM EST125.000.080.002.130.00-10157.96%
BIDU190125P001300002019-01-10 9:57AM EST130.000.400.002.130.00-1216142.09%
BIDU190125P001350002019-01-08 3:37PM EST135.000.230.002.130.00-415126.66%
BIDU190125P001400002019-01-17 9:40AM EST140.000.020.002.130.00-129111.48%
BIDU190125P001410002019-01-03 11:07AM EST141.002.000.001.700.00-33102.34%
BIDU190125P001420002019-01-04 1:46PM EST142.000.930.002.130.00-611105.47%
BIDU190125P001430002019-01-15 3:50PM EST143.000.040.002.130.00-1129102.49%
BIDU190125P001440002019-01-04 12:55PM EST144.001.150.002.130.00-6699.51%
BIDU190125P001450002019-01-16 12:34PM EST145.000.030.000.120.00-42255.08%
BIDU190125P001460002019-01-07 9:59AM EST146.001.410.001.210.00-1580.81%
BIDU190125P001470002019-01-17 10:19AM EST147.000.060.000.970.00-81274.17%
BIDU190125P001480002019-01-17 10:19AM EST148.000.080.000.680.00-92666.21%
BIDU190125P001490002019-01-17 10:19AM EST149.000.100.000.200.00-94350.98%
BIDU190125P001500002019-01-17 12:39PM EST150.000.100.001.340.00-7012571.88%
BIDU190125P001525002019-01-18 10:20AM EST152.500.040.000.05-0.13-76.47%24839.26%
BIDU190125P001550002019-01-18 1:45PM EST155.000.030.000.08-0.25-89.29%410737.11%
BIDU190125P001575002019-01-18 2:19PM EST157.500.100.000.13-0.25-71.43%187034.86%
BIDU190125P001600002019-01-18 3:35PM EST160.000.220.000.23-0.40-64.52%8430333.30%
BIDU190125P001625002019-01-18 3:57PM EST162.500.360.310.41-0.75-67.57%15317131.84%
BIDU190125P001650002019-01-18 3:58PM EST165.000.650.620.71-1.10-62.86%36241630.35%
BIDU190125P001675002019-01-18 3:57PM EST167.501.211.131.28-1.63-57.39%17311129.88%
BIDU190125P001700002019-01-18 3:59PM EST170.002.031.942.13-1.72-45.87%65466329.25%
BIDU190125P001725002019-01-18 3:45PM EST172.503.253.053.40-2.35-41.96%1,0918429.41%
BIDU190125P001750002019-01-18 3:28PM EST175.004.954.555.05-3.91-44.13%1,08512730.01%
BIDU190125P001775002019-01-18 12:01PM EST177.505.606.506.95-6.20-52.54%293130.15%
BIDU190125P001800002019-01-18 1:15PM EST180.007.788.709.55-5.87-43.00%728038.62%
BIDU190125P001825002018-12-14 11:53PM EST182.5010.709.0013.250.00-5762.84%
BIDU190125P001850002019-01-18 10:27AM EST185.0012.4711.8015.60-13.43-51.85%12867.90%
BIDU190125P001875002018-12-17 9:49AM EST187.5016.9014.2018.100.00-1174.63%
BIDU190125P001900002018-12-21 2:08PM EST190.0030.6816.3021.000.00-10087.04%
BIDU190125P001925002019-01-16 9:55AM EST192.5022.4319.2523.300.00-1190.38%
BIDU190125P001950002019-01-18 3:38PM EST195.0023.5021.2025.80-1.30-5.24%1096.46%
BIDU190125P001975002019-01-16 9:56AM EST197.5027.3423.8028.400.00-11103.93%
BIDU190125P002000002019-01-15 1:25PM EST200.0031.7026.2031.000.00-15111.28%
BIDU190125P002050002019-01-11 2:47PM EST205.0038.5231.4535.800.00-40118.90%
BIDU190125P002075002019-01-04 3:20PM EST207.5046.5333.8538.400.00-21125.88%
BIDU190125P002100002019-01-16 2:49PM EST210.0039.6536.3541.000.00-10859.77%
BIDU190125P002150002019-01-03 3:29PM EST215.0060.6541.3046.000.00-1057.81%