BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU181026C001700002018-10-12 11:44PM EDT170.0024.0532.8537.50+24.05+100.00%11131.26%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU181026P001600002018-10-15 3:50PM EDT160.000.360.100.330.00-1969.92%
BIDU181026P001650002018-10-16 2:52PM EDT165.000.140.130.400.00-21363.97%
BIDU181026P001675002018-10-17 10:02AM EDT167.500.340.140.57-0.17-33.33%2963.09%
BIDU181026P001700002018-10-15 2:14PM EDT170.000.470.100.590.00-1658.40%
BIDU181026P001750002018-10-15 2:14PM EDT175.000.760.350.650.00-42753.96%
BIDU181026P001775002018-10-17 10:02AM EDT177.500.590.440.66-0.34-36.56%21150.49%
BIDU181026P001800002018-10-16 2:39PM EDT180.000.410.570.750.00-711349.71%
BIDU181026P001825002018-10-16 12:15PM EDT182.500.630.541.200.00-55251.66%
BIDU181026P001850002018-10-16 2:39PM EDT185.000.811.051.250.00-34446.92%
BIDU181026P001875002018-10-17 10:23AM EDT187.501.381.361.64+0.27+24.32%64045.92%
BIDU181026P001900002018-10-17 10:25AM EDT190.001.951.812.04+0.40+25.81%36744.04%
BIDU181026P001925002018-10-17 10:13AM EDT192.502.142.422.64+0.28+15.05%219843.05%
BIDU181026P001950002018-10-17 9:58AM EDT195.002.883.153.40-0.27-8.57%248442.25%
BIDU181026P001975002018-10-17 10:13AM EDT197.503.644.054.30+0.74+25.52%1336441.28%
BIDU181026P002000002018-10-17 10:02AM EDT200.005.195.155.45+1.41+37.30%424640.91%
BIDU181026P002025002018-10-17 9:59AM EDT202.506.156.456.75+1.35+28.12%277440.28%
BIDU181026P002050002018-10-17 11:05AM EDT205.008.357.358.35+2.20+35.77%118840.58%
BIDU181026P002075002018-10-17 9:52AM EDT207.508.958.9010.45-0.05-0.56%18743.77%
BIDU181026P002100002018-10-16 11:34AM EDT210.009.9510.7012.100.00-312141.97%
BIDU181026P002125002018-10-16 11:24AM EDT212.5012.7212.2514.650.00-267547.75%
BIDU181026P002150002018-10-17 9:38AM EDT215.0014.2914.3516.75+0.75+5.54%18648.51%
BIDU181026P002175002018-10-16 11:24AM EDT217.5016.8916.3019.250.00-263853.15%
BIDU181026P002200002018-10-16 10:44AM EDT220.0019.9419.6520.900.00-107246.12%
BIDU181026P002225002018-10-16 10:44AM EDT222.5022.1920.6524.000.00-11258.74%
BIDU181026P002250002018-10-17 9:30AM EDT225.0021.4723.0526.55+0.17+0.80%18863.48%
BIDU181026P002275002018-10-16 3:18PM EDT227.5024.6525.5029.000.00-11666.72%
BIDU181026P002300002018-10-16 10:44AM EDT230.0029.4228.2531.450.00-103269.82%
BIDU181026P002325002018-10-16 3:18PM EDT232.5029.6730.6533.850.00-1372.00%
BIDU181026P002350002018-10-09 3:33PM EDT235.0034.3530.0534.10+3.78+11.00%1130.00%
BIDU181026P002375002018-10-12 3:48PM EDT237.5033.6730.8035.50-11.89-26.10%550.00%
BIDU181026P002400002018-10-12 11:45AM EDT240.0037.2533.2538.00+0.05+0.13%10210.00%
BIDU181026P002450002018-09-14 11:44PM EDT245.0032.1039.8543.800.00-16160.00%
BIDU181026P002500002018-09-14 1:11PM EDT250.0031.6044.9049.000.00-14.94%10210.00%
BIDU181026P002550002018-10-05 11:44PM EDT255.0047.0449.8553.050.00-110.00%