Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
139.04+0.61 (+0.44%)
At close: 04:00PM EST
139.24 +0.20 (+0.14%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU230203C000850002023-01-03 2:08PM EST85.0035.2553.0554.600.00--1224.90%
BIDU230203C000900002023-01-13 3:41PM EST90.0048.8347.5049.500.00--1194.92%
BIDU230203C000950002023-01-20 12:13PM EST95.0040.7743.0544.500.00-813174.12%
BIDU230203C001000002023-01-27 3:38PM EST100.0039.8938.2539.65+4.14+11.58%47163.48%
BIDU230203C001040002023-01-09 3:53PM EST104.0030.2134.2535.400.00-24132.23%
BIDU230203C001050002023-01-27 9:47AM EST105.0033.8833.1534.65+33.88-31143.36%
BIDU230203C001060002023-01-27 10:53AM EST106.0030.6131.9033.50+5.85+23.63%11131.25%
BIDU230203C001070002023-01-11 2:31PM EST107.0032.2231.0032.650.00-11135.55%
BIDU230203C001080002023-01-26 10:06AM EST108.0028.4130.0531.55+28.41--2126.56%
BIDU230203C001090002023-01-09 12:41PM EST109.0026.1029.2530.550.00-43122.75%
BIDU230203C001100002023-01-24 9:59AM EST110.0024.6028.1530.250.00-51695.31%
BIDU230203C001110002022-12-30 9:32AM EST111.0010.9527.0528.550.00-33115.33%
BIDU230203C001120002023-01-13 3:08PM EST112.0026.8725.6027.450.00-23106.45%
BIDU230203C001130002022-12-30 9:32AM EST113.009.6524.6026.500.00-11105.47%
BIDU230203C001140002022-12-30 9:32AM EST114.009.1024.8525.500.00-453680.47%
BIDU230203C001150002023-01-27 2:27PM EST115.0024.5023.8024.40+1.50+6.52%13368.36%
BIDU230203C001160002023-01-26 3:45PM EST116.0022.0822.9023.500.00-4576.76%
BIDU230203C001170002023-01-27 9:56AM EST117.0021.2021.8522.40+2.10+10.99%27966.41%
BIDU230203C001180002023-01-25 10:07AM EST118.0014.8920.4521.800.00-1463.48%
BIDU230203C001190002023-01-24 3:58PM EST119.0014.4419.7520.500.00-2760.74%
BIDU230203C001200002023-01-27 1:48PM EST120.0019.5918.8019.55+1.17+6.35%1662.50%
BIDU230203C001210002023-01-05 9:33AM EST121.0013.3017.2018.950.00--192.38%
BIDU230203C001220002023-01-04 11:28AM EST122.0012.1516.8517.600.00--060.16%
BIDU230203C001230002023-01-27 12:23PM EST123.0015.4415.5016.600.00-1773.54%
BIDU230203C001240002023-01-27 3:07PM EST124.0015.8314.8015.65+1.21+8.28%12253.91%
BIDU230203C001250002023-01-27 12:24PM EST125.0013.5514.0514.60+0.32+2.42%62955.86%
BIDU230203C001260002023-01-27 2:52PM EST126.0013.9213.2513.65+3.37+31.94%1257.42%
BIDU230203C001270002023-01-24 3:19PM EST127.008.0512.2512.800.00-4756.45%
BIDU230203C001280002023-01-26 3:42PM EST128.0011.0111.3511.850.00-102655.08%
BIDU230203C001290002023-01-26 10:49AM EST129.009.4510.5010.950.00-103454.69%
BIDU230203C001300002023-01-27 3:53PM EST130.0010.009.7010.20+1.03+11.48%3333256.08%
BIDU230203C001310002023-01-27 3:58PM EST131.008.928.809.25+0.56+6.70%51353.52%
BIDU230203C001320002023-01-27 3:59PM EST132.008.208.058.50+1.50+22.39%513454.10%
BIDU230203C001330002023-01-27 11:16AM EST133.006.137.307.60-0.95-13.42%26552.69%
BIDU230203C001340002023-01-27 2:49PM EST134.006.946.556.85+1.24+21.75%115452.10%
BIDU230203C001350002023-01-27 1:59PM EST135.006.255.906.15+0.80+14.68%6113052.17%
BIDU230203C001360002023-01-27 3:45PM EST136.005.855.255.50+0.68+13.15%276351.98%
BIDU230203C001370002023-01-27 3:32PM EST137.005.334.654.90+1.23+30.00%125251.93%
BIDU230203C001380002023-01-27 3:30PM EST138.004.664.154.30+0.54+13.11%10425451.98%
BIDU230203C001390002023-01-27 3:56PM EST139.003.653.653.80-0.06-1.62%1325552.10%
BIDU230203C001400002023-01-27 3:54PM EST140.003.303.153.350.00-39964652.00%
BIDU230203C001410002023-01-27 3:49PM EST141.002.982.762.88+0.18+6.43%3931851.93%
BIDU230203C001420002023-01-27 3:45PM EST142.002.742.372.51+0.54+24.55%231251.98%
BIDU230203C001430002023-01-27 3:56PM EST143.002.082.012.17+0.21+11.23%3220951.88%
BIDU230203C001440002023-01-27 3:55PM EST144.001.751.711.91-0.11-5.91%153452.30%
BIDU230203C001450002023-01-27 3:41PM EST145.001.751.381.64+0.10+6.06%7521051.81%
BIDU230203C001460002023-01-27 3:40PM EST146.001.431.161.40+0.78+120.00%212851.95%
BIDU230203C001470002023-01-27 3:53PM EST147.001.120.971.20+0.05+4.67%111152.15%
BIDU230203C001480002023-01-27 3:59PM EST148.000.930.871.01-0.26-21.85%2244952.88%
BIDU230203C001490002023-01-27 3:45PM EST149.000.880.690.87+0.88-591452.83%
BIDU230203C001500002023-01-27 3:58PM EST150.000.670.620.69-0.08-10.67%898853.08%
BIDU230203C001525002023-01-27 3:37PM EST152.500.520.370.48+0.03+6.12%232553.96%
BIDU230203C001550002023-01-27 3:58PM EST155.000.280.260.30-0.09-24.32%14411555.18%
BIDU230203C001575002023-01-27 11:36AM EST157.500.150.170.23-0.09-37.50%32957.32%
BIDU230203C001600002023-01-27 3:36PM EST160.000.150.110.18+0.05+50.00%161459.38%
BIDU230203C001625002023-01-19 10:48AM EST162.500.130.020.210.00--162.31%
BIDU230203C001650002023-01-20 11:24AM EST165.000.150.020.180.00-71065.82%
BIDU230203C001700002023-01-17 12:36PM EST170.000.090.010.150.00-153772.85%
BIDU230203C001750002023-01-11 12:39PM EST175.000.300.000.210.00--384.77%
BIDU230203C001800002023-01-13 12:00PM EST180.000.100.000.180.00--591.41%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU230203P000850002023-01-19 12:41PM EST85.000.050.000.050.00-2021145.31%
BIDU230203P000900002023-01-19 12:42PM EST90.000.060.000.030.00-3576121.88%
BIDU230203P000950002023-01-25 9:54AM EST95.000.050.000.090.00-135122.66%
BIDU230203P001000002023-01-23 1:35PM EST100.000.040.000.080.00-212105.86%
BIDU230203P001020002023-01-25 9:55AM EST102.000.060.000.080.00-121100.00%
BIDU230203P001040002023-01-23 10:13AM EST104.000.120.000.030.00-1284.38%
BIDU230203P001050002023-01-27 12:43PM EST105.000.040.000.01-0.03-42.86%121875.00%
BIDU230203P001060002023-01-05 9:34AM EST106.001.670.000.030.00--179.69%
BIDU230203P001070002023-01-04 1:31PM EST107.001.580.000.030.00-4476.56%
BIDU230203P001080002023-01-18 9:56AM EST108.000.420.000.130.00-11189.06%
BIDU230203P001090002022-12-30 10:14AM EST109.004.800.020.080.00-1183.20%
BIDU230203P001100002023-01-27 9:30AM EST110.000.110.010.130.00-44183.98%
BIDU230203P001110002023-01-09 9:32AM EST111.001.250.010.190.00-1085.55%
BIDU230203P001120002023-01-27 9:30AM EST112.000.130.010.10-0.14-51.85%4875.78%
BIDU230203P001130002023-01-26 12:02PM EST113.000.120.010.090.00-1972.27%
BIDU230203P001140002023-01-23 11:47AM EST114.000.180.010.210.00-112877.93%
BIDU230203P001150002023-01-27 12:03PM EST115.000.060.050.12-0.09-60.00%95671.88%
BIDU230203P001160002023-01-25 10:50AM EST116.000.290.020.190.00-11171.48%
BIDU230203P001170002023-01-26 1:11PM EST117.000.190.020.200.00-11469.14%
BIDU230203P001180002023-01-25 11:54AM EST118.000.350.030.250.00-2468.95%
BIDU230203P001190002023-01-25 12:58PM EST119.000.400.030.270.00-185066.80%
BIDU230203P001200002023-01-27 3:58PM EST120.000.090.030.15-0.13-59.09%1017358.40%
BIDU230203P001210002023-01-19 3:31PM EST121.001.840.050.230.00-2659.96%
BIDU230203P001220002023-01-27 10:51AM EST122.000.250.100.32-0.26-50.98%101661.62%
BIDU230203P001230002023-01-27 2:37PM EST123.000.190.150.23-0.18-48.65%2857.32%
BIDU230203P001240002023-01-27 3:30PM EST124.000.230.140.23-0.11-32.35%353353.91%
BIDU230203P001250002023-01-27 3:59PM EST125.000.260.240.26-0.34-56.67%4533054.20%
BIDU230203P001260002023-01-27 2:53PM EST126.000.290.260.32-0.21-42.00%678352.73%
BIDU230203P001270002023-01-27 3:57PM EST127.000.390.330.39-0.34-46.58%312352.15%
BIDU230203P001280002023-01-27 3:01PM EST128.000.430.400.48-0.55-56.12%98151.42%
BIDU230203P001290002023-01-27 1:24PM EST129.000.500.490.60-0.37-42.53%45050.93%
BIDU230203P001300002023-01-27 3:53PM EST130.000.670.670.74-0.36-34.95%10622151.27%
BIDU230203P001310002023-01-27 3:53PM EST131.000.850.790.90-0.36-29.75%88850.49%
BIDU230203P001320002023-01-27 1:16PM EST132.001.100.971.11-0.65-37.14%157750.29%
BIDU230203P001330002023-01-27 3:54PM EST133.001.251.221.33-0.46-26.90%269250.27%
BIDU230203P001340002023-01-27 3:53PM EST134.001.411.461.68-1.02-41.98%274250.61%
BIDU230203P001350002023-01-27 3:56PM EST135.001.851.761.93-0.60-24.49%7417051.32%
BIDU230203P001360002023-01-27 3:03PM EST136.002.082.092.39-1.72-45.26%256350.56%
BIDU230203P001370002023-01-27 3:45PM EST137.002.402.502.68-1.33-35.66%494451.12%
BIDU230203P001380002023-01-27 3:53PM EST138.002.992.943.15-3.26-52.16%46851.47%
BIDU230203P001390002023-01-27 3:56PM EST139.003.553.353.65-1.23-25.73%582251.61%
BIDU230203P001400002023-01-27 3:54PM EST140.004.103.954.15-1.88-31.44%71751.15%
BIDU230203P001410002023-01-27 3:14PM EST141.004.274.554.75-1.83-30.00%2550.07%
BIDU230203P001420002023-01-27 12:02PM EST142.005.915.155.35-0.24-3.90%10351.25%
BIDU230203P001430002023-01-27 1:07PM EST143.006.355.756.05+6.35-2051.88%
BIDU230203P001450002023-01-27 3:28PM EST145.006.807.207.70+6.80-6051.49%
BIDU230203P001470002023-01-25 3:17PM EST147.0013.328.809.10+13.32--150.29%
BIDU230203P001480002023-01-17 10:21AM EST148.0018.509.609.900.00--252.88%
BIDU230203P001490002023-01-26 12:50PM EST149.0012.2010.4010.80+12.20--254.20%
BIDU230203P001500002023-01-27 1:50PM EST150.0011.1111.3011.85-8.76-44.09%11452.05%
BIDU230203P001525002023-01-27 12:55PM EST152.5014.5013.4013.95+14.50-1056.06%
BIDU230203P001550002023-01-25 3:17PM EST155.0020.9715.8516.45+20.97--150.88%
Advertisement
Advertisement