BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU191213C000800002019-11-18 12:05AM EST80.0039.520.000.000.00--10.00%
BIDU191213C000930002019-11-06 10:28AM EST93.0016.3522.5523.800.00-11116.89%
BIDU191213C000950002019-11-18 11:04AM EST95.0021.450.000.000.00--40.00%
BIDU191213C000955002019-11-21 11:05AM EST95.5020.440.000.000.00--10.00%
BIDU191213C000960002019-11-06 2:36PM EST96.0013.1519.6020.800.00-11104.69%
BIDU191213C001000002019-12-06 11:58AM EST100.0015.700.000.000.00-1230.00%
BIDU191213C001010002019-11-20 10:49AM EST101.0015.270.000.000.00-220.00%
BIDU191213C001020002019-11-20 10:49AM EST102.0014.310.000.000.00-220.00%
BIDU191213C001030002019-11-20 12:55PM EST103.0013.500.000.000.00-100.00%
BIDU191213C001040002019-11-26 9:33AM EST104.0016.440.000.000.00-100.00%
BIDU191213C001050002019-12-06 3:54PM EST105.0011.100.000.000.00-2180.00%
BIDU191213C001060002019-11-20 11:07AM EST106.0010.860.000.000.00-2260.00%
BIDU191213C001070002019-12-06 10:11AM EST107.0010.400.000.000.00-1440.00%
BIDU191213C001080002019-12-06 11:14AM EST108.008.450.000.000.00-11510.00%
BIDU191213C001090002019-12-06 12:14PM EST109.006.900.000.000.00-1170.00%
BIDU191213C001100002019-12-06 1:51PM EST110.006.770.000.000.00-971850.00%
BIDU191213C001110002019-12-06 1:19PM EST111.005.350.000.000.00-8520.00%
BIDU191213C001120002019-12-06 2:48PM EST112.004.700.000.000.00-312070.00%
BIDU191213C001130002019-12-06 3:59PM EST113.003.830.000.000.00-2852060.00%
BIDU191213C001140002019-12-06 3:46PM EST114.003.300.000.000.00-76990.00%
BIDU191213C001150002019-12-06 3:55PM EST115.002.530.000.000.00-1511,8860.00%
BIDU191213C001160002019-12-06 3:57PM EST116.001.990.000.000.00-6323030.39%
BIDU191213C001170002019-12-06 3:46PM EST117.001.610.000.000.00-5386323.13%
BIDU191213C001180002019-12-06 3:58PM EST118.001.180.000.000.00-5806873.13%
BIDU191213C001190002019-12-06 3:55PM EST119.000.870.000.000.00-2,4942,1386.25%
BIDU191213C001200002019-12-06 3:59PM EST120.000.660.000.000.00-3,9123,6636.25%
BIDU191213C001210002019-12-06 3:59PM EST121.000.490.000.000.00-44850612.50%
BIDU191213C001220002019-12-06 3:59PM EST122.000.350.000.000.00-12523312.50%
BIDU191213C001230002019-12-06 3:37PM EST123.000.250.000.000.00-13525412.50%
BIDU191213C001240002019-12-06 2:50PM EST124.000.190.000.000.00-15827612.50%
BIDU191213C001250002019-12-06 3:58PM EST125.000.140.000.000.00-29962712.50%
BIDU191213C001260002019-12-06 2:59PM EST126.000.100.000.000.00-274912.50%
BIDU191213C001270002019-12-06 9:30AM EST127.000.140.000.000.00-22625.00%
BIDU191213C001280002019-12-06 10:21AM EST128.000.030.000.000.00-6011825.00%
BIDU191213C001290002019-12-03 3:40PM EST129.000.070.000.000.00-1725.00%
BIDU191213C001300002019-12-06 12:23PM EST130.000.020.000.000.00-2122425.00%
BIDU191213C001310002019-12-02 3:59PM EST131.000.120.000.000.00--1425.00%
BIDU191213C001350002019-11-29 12:53PM EST135.000.050.000.000.00-92525.00%
BIDU191213C001400002019-12-02 1:13PM EST140.000.020.000.000.00-857825.00%
BIDU191213C001450002019-12-06 11:33AM EST145.000.030.000.000.00-234650.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU191213P000800002019-11-04 1:06PM EST80.000.200.010.040.00-21125.00%
BIDU191213P000850002019-11-20 1:08PM EST85.000.090.000.000.00-1950.00%
BIDU191213P000900002019-11-22 1:12PM EST90.000.110.000.000.00-11750.00%
BIDU191213P000930002019-12-02 11:12AM EST93.000.060.000.000.00-426450.00%
BIDU191213P000935002019-11-04 3:55PM EST93.500.970.000.070.00-6479.69%
BIDU191213P000940002019-11-29 12:44PM EST94.000.100.000.000.00-1750.00%
BIDU191213P000950002019-11-22 1:12PM EST95.000.180.000.000.00-21350.00%
BIDU191213P000955002019-11-05 12:07PM EST95.501.670.000.080.00-1273.83%
BIDU191213P000960002019-11-06 3:38PM EST96.001.510.000.100.00--174.22%
BIDU191213P000965002019-12-03 12:39PM EST96.500.140.000.000.00-1225.00%
BIDU191213P000970002019-11-04 3:55PM EST97.001.490.000.080.00-4468.75%
BIDU191213P000980002019-11-07 11:17AM EST98.000.380.000.120.00-2069.14%
BIDU191213P000985002019-11-01 11:11AM EST98.503.250.000.130.00-4467.97%
BIDU191213P000990002019-11-07 9:50AM EST99.000.660.000.110.00--4064.45%
BIDU191213P000995002019-11-14 10:02AM EST99.500.380.000.000.00--4525.00%
BIDU191213P001000002019-12-03 2:12PM EST100.000.210.000.000.00-242725.00%
BIDU191213P001010002019-12-05 11:56AM EST101.000.070.000.000.00-101825.00%
BIDU191213P001020002019-12-06 3:29PM EST102.000.040.000.000.00-32025.00%
BIDU191213P001030002019-12-04 3:28PM EST103.000.210.000.000.00-11025.00%
BIDU191213P001040002019-11-26 9:53AM EST104.000.190.000.000.00-15825.00%
BIDU191213P001050002019-12-06 3:52PM EST105.000.070.000.000.00-147125.00%
BIDU191213P001060002019-12-05 11:07AM EST106.000.230.000.000.00-158912.50%
BIDU191213P001070002019-12-06 3:59PM EST107.000.140.000.000.00-95012.50%
BIDU191213P001080002019-12-06 2:42PM EST108.000.190.000.000.00-16112.50%
BIDU191213P001090002019-12-06 3:59PM EST109.000.260.000.000.00-4824912.50%
BIDU191213P001100002019-12-06 3:59PM EST110.000.340.000.000.00-7826412.50%
BIDU191213P001110002019-12-06 3:04PM EST111.000.420.000.000.00-7420412.50%
BIDU191213P001120002019-12-06 3:59PM EST112.000.670.000.000.00-1422696.25%
BIDU191213P001130002019-12-06 3:52PM EST113.000.800.000.000.00-1702186.25%
BIDU191213P001140002019-12-06 3:59PM EST114.001.170.000.000.00-2693153.13%
BIDU191213P001150002019-12-06 3:48PM EST115.001.410.000.000.00-6756941.56%
BIDU191213P001160002019-12-06 3:56PM EST116.002.000.000.000.00-2984100.00%
BIDU191213P001170002019-12-06 3:39PM EST117.002.210.000.000.00-1623980.00%
BIDU191213P001180002019-12-06 3:47PM EST118.002.960.000.000.00-512260.00%
BIDU191213P001190002019-12-06 3:48PM EST119.003.670.000.000.00-322030.00%
BIDU191213P001200002019-12-06 3:59PM EST120.004.700.000.000.00-463560.00%
BIDU191213P001210002019-12-06 3:49PM EST121.005.300.000.000.00-4360.00%
BIDU191213P001220002019-12-04 1:40PM EST122.007.150.000.000.00-10590.00%
BIDU191213P001230002019-12-02 11:05AM EST123.006.750.000.000.00-5600.00%
BIDU191213P001240002019-12-02 10:03AM EST124.006.100.000.000.00-10130.00%
BIDU191213P001250002019-12-05 11:03AM EST125.008.900.000.000.00-21810.00%
BIDU191213P001260002019-11-26 12:37PM EST126.007.000.000.000.00--30.00%
BIDU191213P001290002019-11-25 12:03AM EST129.0013.700.000.000.00--00.00%
BIDU191213P001300002019-12-04 1:26PM EST130.0014.800.000.000.00-800.00%
BIDU191213P001350002019-11-22 3:57PM EST135.0017.030.000.000.00-100.00%