BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180223C001800002018-02-14 3:12PM EST180.0056.5262.4566.700.00-220.00%
BIDU180223C001900002018-02-12 2:06PM EST190.0032.8052.8557.000.00-1010151.56%
BIDU180223C001975002018-02-12 1:06PM EST197.5025.7345.2549.350.00-110.00%
BIDU180223C002000002018-02-20 10:29AM EST200.0046.350.000.000.00-600.00%
BIDU180223C002025002018-02-09 12:42PM EST202.5013.6840.0043.850.00-030.00%
BIDU180223C002050002018-02-16 11:44PM EST205.0029.6537.8542.250.00-3920139.45%
BIDU180223C002075002018-02-09 10:02AM EST207.5013.4535.6039.300.00-0110.00%
BIDU180223C002100002018-02-20 10:23AM EST210.0037.400.000.000.00-1000.00%
BIDU180223C002125002018-02-20 11:10AM EST212.5033.860.000.000.00-100.00%
BIDU180223C002150002018-02-20 2:32PM EST215.0032.000.000.000.00-600.00%
BIDU180223C002175002018-02-21 10:31AM EST217.5032.350.000.000.00-200.00%
BIDU180223C002200002018-02-21 3:58PM EST220.0027.100.000.000.00-500.00%
BIDU180223C002225002018-02-21 12:14PM EST222.5027.750.000.000.00-1200.00%
BIDU180223C002250002018-02-21 3:13PM EST225.0023.930.000.000.00-800.00%
BIDU180223C002275002018-02-21 10:18AM EST227.5023.000.000.000.00-100.00%
BIDU180223C002300002018-02-21 3:58PM EST230.0017.100.000.000.00-4600.00%
BIDU180223C002325002018-02-21 2:15PM EST232.5020.000.000.000.00-800.00%
BIDU180223C002350002018-02-21 3:39PM EST235.0014.000.000.000.00-7100.00%
BIDU180223C002375002018-02-21 3:24PM EST237.5012.000.000.000.00-2900.00%
BIDU180223C002400002018-02-21 3:44PM EST240.008.330.000.000.00-17700.00%
BIDU180223C002425002018-02-21 3:55PM EST242.505.820.000.000.00-6100.00%
BIDU180223C002450002018-02-21 3:59PM EST245.003.550.000.000.00-54100.00%
BIDU180223C002475002018-02-21 3:58PM EST247.502.130.000.000.00-55800.78%
BIDU180223C002500002018-02-21 3:59PM EST250.001.370.000.000.00-2,43403.13%
BIDU180223C002525002018-02-21 3:59PM EST252.500.710.000.000.00-1,35906.25%
BIDU180223C002550002018-02-21 3:59PM EST255.000.400.000.000.00-2,659012.50%
BIDU180223C002575002018-02-21 3:57PM EST257.500.220.000.000.00-319012.50%
BIDU180223C002600002018-02-21 3:56PM EST260.000.160.000.000.00-400012.50%
BIDU180223C002625002018-02-21 3:30PM EST262.500.170.000.000.00-195025.00%
BIDU180223C002650002018-02-21 3:59PM EST265.000.100.000.000.00-91025.00%
BIDU180223C002675002018-02-21 2:51PM EST267.500.120.000.000.00-32025.00%
BIDU180223C002700002018-02-21 3:36PM EST270.000.040.000.000.00-143025.00%
BIDU180223C002725002018-02-21 2:48PM EST272.500.090.000.000.00-6025.00%
BIDU180223C002750002018-02-21 9:44AM EST275.000.050.000.000.00-1025.00%
BIDU180223C002775002018-02-21 12:32PM EST277.500.050.000.000.00-68025.00%
BIDU180223C002800002018-02-21 10:48AM EST280.000.060.000.000.00-30050.00%
BIDU180223C002825002018-02-20 1:45PM EST282.500.050.000.000.00-5050.00%
BIDU180223C002850002018-02-20 9:48AM EST285.000.050.000.000.00-20050.00%
BIDU180223C002875002018-02-20 10:27AM EST287.500.050.000.000.00-104050.00%
BIDU180223C002900002018-02-21 12:48PM EST290.000.030.000.000.00-1050.00%
BIDU180223C002925002018-02-02 11:50PM EST292.500.620.220.910.00-1918138.48%
BIDU180223C003000002018-02-21 2:13PM EST300.000.010.000.000.00-41050.00%
BIDU180223C003050002018-02-20 10:04AM EST305.000.020.000.000.00-18050.00%
BIDU180223C003100002018-02-09 10:16AM EST310.000.300.000.060.00-319116.41%
BIDU180223C003200002018-02-15 1:58PM EST320.000.030.000.040.00-13125.00%
BIDU180223C003300002018-02-13 3:11PM EST330.000.050.000.060.00-963143.75%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180223P001750002018-02-16 11:44PM EST175.000.020.000.060.00-10173.44%
BIDU180223P001800002018-02-16 11:44PM EST180.000.500.000.060.00-33160.94%
BIDU180223P001850002018-02-16 11:44PM EST185.000.850.000.060.00-9090147.66%
BIDU180223P001900002018-02-13 3:55PM EST190.000.390.000.060.00-6359135.16%
BIDU180223P001925002018-02-09 9:34AM EST192.502.541.393.100.00-55270.95%
BIDU180223P001950002018-02-16 2:31PM EST195.000.020.000.060.00-693123.44%
BIDU180223P001975002018-02-16 11:44PM EST197.501.120.000.040.00-51112.50%
BIDU180223P002000002018-02-16 12:07PM EST200.000.030.000.10-0.01-25.00%3152117.97%
BIDU180223P002025002018-02-14 3:12PM EST202.500.060.000.130.00-1245115.23%
BIDU180223P002050002018-02-16 3:23PM EST205.000.040.000.13+0.02+100.00%5135108.98%
BIDU180223P002075002018-02-15 1:32PM EST207.500.030.000.130.00-819102.73%
BIDU180223P002100002018-02-20 12:15PM EST210.000.010.000.000.00-1050.00%
BIDU180223P002125002018-02-21 10:47AM EST212.500.010.000.000.00-1050.00%
BIDU180223P002150002018-02-21 1:52PM EST215.000.030.000.000.00-14050.00%
BIDU180223P002175002018-02-21 3:54PM EST217.500.010.000.000.00-1050.00%
BIDU180223P002200002018-02-21 1:52PM EST220.000.010.000.000.00-10025.00%
BIDU180223P002225002018-02-20 1:50PM EST222.500.040.000.000.00-4025.00%
BIDU180223P002250002018-02-21 3:45PM EST225.000.020.000.000.00-115025.00%
BIDU180223P002275002018-02-21 11:45AM EST227.500.020.000.000.00-6025.00%
BIDU180223P002300002018-02-21 2:15PM EST230.000.030.000.000.00-33025.00%
BIDU180223P002325002018-02-21 2:49PM EST232.500.010.000.000.00-26025.00%
BIDU180223P002350002018-02-21 3:39PM EST235.000.100.000.000.00-136012.50%
BIDU180223P002375002018-02-21 3:25PM EST237.500.160.000.000.00-151012.50%
BIDU180223P002400002018-02-21 3:58PM EST240.000.450.000.000.00-736012.50%
BIDU180223P002425002018-02-21 3:57PM EST242.500.840.000.000.00-1,07706.25%
BIDU180223P002450002018-02-21 3:59PM EST245.001.590.000.000.00-1,12703.13%
BIDU180223P002475002018-02-21 3:53PM EST247.502.480.000.000.00-48000.00%
BIDU180223P002500002018-02-21 3:58PM EST250.004.150.000.000.00-65600.00%
BIDU180223P002525002018-02-21 3:59PM EST252.506.310.000.000.00-17200.00%
BIDU180223P002550002018-02-21 3:59PM EST255.008.500.000.000.00-8000.00%
BIDU180223P002575002018-02-21 2:17PM EST257.505.800.000.000.00-300.00%
BIDU180223P002600002018-02-21 1:50PM EST260.008.600.000.000.00-4300.00%
BIDU180223P002625002018-02-21 11:32AM EST262.5011.150.000.000.00-200.00%
BIDU180223P002650002018-01-31 11:55AM EST265.0025.7131.1534.350.00-1022299.29%
BIDU180223P002700002018-02-15 11:24AM EST270.0024.0025.1025.750.00-110129.59%
BIDU180223P002725002018-02-09 3:11PM EST272.5060.2625.3529.800.00-23130.27%
BIDU180223P002750002018-02-09 3:11PM EST275.0062.7627.8531.100.00-203123.49%
BIDU180223P002775002018-01-19 10:20AM EST277.5025.3823.0526.55-1.14-4.30%20200.00%
BIDU180223P002800002018-02-02 9:56AM EST280.0045.8046.1048.20+18.38+67.03%1015354.98%
BIDU180223P002950002018-02-15 9:32AM EST295.0054.2047.8551.500.00-77182.42%