Advertisement
U.S. markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
97.54-4.78 (-4.67%)
At close: 04:00PM EDT
97.49 -0.05 (-0.05%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU240419C000550002024-04-05 9:37AM EDT55.0052.8541.8043.200.00-11263.67%
BIDU240419C000600002024-04-01 9:50AM EDT60.0048.5036.8038.400.00-43153.13%
BIDU240419C000700002024-03-15 9:30AM EDT70.0034.4026.8528.400.00-16114.06%
BIDU240419C000750002024-03-11 9:43AM EDT75.0027.750.000.000.00-2110.00%
BIDU240419C000800002024-04-11 2:12PM EDT80.0022.4117.4017.850.00-13073.05%
BIDU240419C000850002024-04-12 12:55PM EDT85.0013.1511.8515.00-10.45-44.28%31994.04%
BIDU240419C000870002024-04-12 12:48PM EDT87.0011.2210.3011.000.00-1-67.48%
BIDU240419C000900002024-04-12 3:36PM EDT90.007.707.707.95-4.50-36.89%4871,40450.64%
BIDU240419C000920002024-04-12 3:02PM EDT92.006.255.956.15-9.53-60.39%31246.68%
BIDU240419C000940002024-04-12 11:02AM EDT94.004.524.354.55-0.08-1.74%6044.82%
BIDU240419C000950002024-04-12 3:59PM EDT95.003.753.703.80-3.90-50.98%9660543.46%
BIDU240419C000960002024-04-12 3:57PM EDT96.003.103.053.20-8.29-72.78%32843.95%
BIDU240419C000970002024-04-12 3:59PM EDT97.002.552.532.59-3.30-56.41%2711042.99%
BIDU240419C000980002024-04-12 3:59PM EDT98.002.062.052.11-2.87-58.22%1,4352543.19%
BIDU240419C000990002024-04-12 3:49PM EDT99.001.681.641.70-2.57-60.47%7707243.46%
BIDU240419C001000002024-04-12 3:59PM EDT100.001.331.321.36-2.47-65.00%2,9901,94343.85%
BIDU240419C001010002024-04-12 3:50PM EDT101.001.061.041.08-1.99-65.25%63616944.29%
BIDU240419C001020002024-04-12 3:59PM EDT102.000.810.810.85-1.85-69.55%80776144.73%
BIDU240419C001030002024-04-12 3:52PM EDT103.000.650.630.67-1.53-70.18%8032,19945.31%
BIDU240419C001040002024-04-12 3:47PM EDT104.000.500.490.53-1.32-72.53%6462,78746.09%
BIDU240419C001050002024-04-12 3:57PM EDT105.000.400.400.43-1.05-72.41%1,6054,34747.22%
BIDU240419C001060002024-04-12 3:37PM EDT106.000.330.310.34-0.87-72.50%9731,49247.95%
BIDU240419C001070002024-04-12 3:23PM EDT107.000.290.250.29-0.66-69.47%11274949.71%
BIDU240419C001080002024-04-12 1:29PM EDT108.000.240.200.24-0.53-68.83%16598750.88%
BIDU240419C001090002024-04-12 3:29PM EDT109.000.200.160.20-0.44-68.75%4135350.98%
BIDU240419C001100002024-04-12 3:59PM EDT110.000.160.140.16-0.38-70.37%1,2874,39152.25%
BIDU240419C001110002024-04-12 3:47PM EDT111.000.140.060.16-0.32-69.57%7122352.15%
BIDU240419C001120002024-04-12 1:02PM EDT112.000.140.080.16-0.21-60.00%2249255.86%
BIDU240419C001130002024-04-12 3:59PM EDT113.000.100.040.10-0.21-67.74%1420253.71%
BIDU240419C001140002024-04-11 3:53PM EDT114.000.100.060.12-0.14-58.33%113458.59%
BIDU240419C001150002024-04-12 3:41PM EDT115.000.070.050.09-0.13-65.00%3005,12058.98%
BIDU240419C001160002024-04-11 3:50PM EDT116.000.180.050.230.00-752368.95%
BIDU240419C001170002024-04-12 12:24PM EDT117.000.080.060.08-0.07-46.67%427664.06%
BIDU240419C001180002024-04-12 12:23PM EDT118.000.070.050.06-0.05-41.67%1750364.06%
BIDU240419C001190002024-04-09 3:49PM EDT119.000.180.020.200.00-441774.02%
BIDU240419C001200002024-04-12 3:43PM EDT120.000.040.020.05-0.06-60.00%1366,11364.84%
BIDU240419C001240002024-04-12 10:04AM EDT124.000.030.010.18-0.02-40.00%103084.38%
BIDU240419C001250002024-04-12 3:43PM EDT125.000.030.010.03-0.03-50.00%1563,54171.09%
BIDU240419C001300002024-04-12 1:41PM EDT130.000.020.000.03-0.01-33.33%212,94278.13%
BIDU240419C001350002024-04-12 10:47AM EDT135.000.030.000.15-0.09-75.00%6537105.27%
BIDU240419C001400002024-04-12 10:31AM EDT140.000.050.000.05+0.01+25.00%8617100.78%
BIDU240419C001450002024-04-03 10:39AM EDT145.000.080.000.150.00-1307124.61%
BIDU240419C001500002024-04-08 3:48PM EDT150.000.020.000.03+0.01+100.00%13,427110.94%
BIDU240419C001550002024-04-05 12:09PM EDT155.000.010.000.150.00-1247142.19%
BIDU240419C001600002024-04-01 2:17PM EDT160.000.010.000.150.00-1371150.00%
BIDU240419C001650002024-04-12 9:45AM EDT165.000.040.000.15-0.02-33.33%2114158.20%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU240419P000550002024-04-12 12:48PM EDT55.000.020.000.02+0.01+100.00%820146.88%
BIDU240419P000600002024-04-05 10:38AM EDT60.000.060.000.020.00-16125.00%
BIDU240419P000650002024-03-11 3:03PM EDT65.000.100.000.120.00-26130.08%
BIDU240419P000700002024-04-12 9:30AM EDT70.000.230.000.15+0.21+1,050.00%38112.11%
BIDU240419P000750002024-04-12 10:46AM EDT75.000.010.000.020.00-515171.88%
BIDU240419P000800002024-04-12 3:56PM EDT80.000.020.010.03+0.01+100.00%111,01259.38%
BIDU240419P000850002024-04-12 3:52PM EDT85.000.040.040.08+0.02+100.00%5321,66150.78%
BIDU240419P000870002024-04-12 3:57PM EDT87.000.060.060.19-0.14-70.00%152-54.10%
BIDU240419P000880002024-04-12 3:37PM EDT88.000.090.090.15+0.02+28.57%452247.27%
BIDU240419P000890002024-04-12 3:43PM EDT89.000.130.120.15+0.07+116.67%28824743.07%
BIDU240419P000900002024-04-12 3:50PM EDT90.000.180.180.20+0.13+260.00%1,8422,48841.60%
BIDU240419P000910002024-04-12 3:50PM EDT91.000.300.260.29+0.20+200.00%954141.11%
BIDU240419P000920002024-04-12 3:32PM EDT92.000.410.390.43+0.30+272.73%6404141.21%
BIDU240419P000930002024-04-12 3:31PM EDT93.000.560.560.60+0.42+300.00%61135440.82%
BIDU240419P000940002024-04-12 3:59PM EDT94.000.810.790.84+0.64+376.47%33531240.92%
BIDU240419P000950002024-04-12 3:59PM EDT95.001.121.091.13+0.88+366.67%1,89112,03040.77%
BIDU240419P000960002024-04-12 3:59PM EDT96.001.491.451.51+1.15+338.24%2,56264341.07%
BIDU240419P000970002024-04-12 3:59PM EDT97.001.941.891.95+1.44+288.00%61825741.11%
BIDU240419P000980002024-04-12 3:50PM EDT98.002.452.412.47+1.74+245.07%75237941.33%
BIDU240419P000990002024-04-12 3:55PM EDT99.003.102.993.10+2.12+216.33%46736342.31%
BIDU240419P001000002024-04-12 3:42PM EDT100.003.753.653.80+2.44+186.26%2356,76743.43%
BIDU240419P001010002024-04-12 3:36PM EDT101.004.474.354.50+2.70+152.54%22134743.41%
BIDU240419P001020002024-04-12 3:56PM EDT102.005.165.105.30+2.96+134.55%9474744.48%
BIDU240419P001030002024-04-12 3:55PM EDT103.006.005.956.15+3.25+118.18%3437645.85%
BIDU240419P001040002024-04-12 3:48PM EDT104.006.866.207.00+3.41+98.84%8429446.39%
BIDU240419P001050002024-04-12 2:50PM EDT105.007.867.657.95+3.61+84.94%572,06649.22%
BIDU240419P001060002024-04-12 3:47PM EDT106.008.688.608.85+3.55+69.20%4239949.85%
BIDU240419P001070002024-04-12 3:59PM EDT107.009.718.559.85+3.53+57.12%3032253.76%
BIDU240419P001080002024-04-12 3:44PM EDT108.0010.6010.4510.75+3.45+48.25%2211553.32%
BIDU240419P001090002024-04-12 1:43PM EDT109.0011.7010.4511.75+3.78+47.73%938356.84%
BIDU240419P001100002024-04-12 3:59PM EDT110.0012.5512.3013.40+4.45+54.94%2483664.84%
BIDU240419P001110002024-04-08 10:01AM EDT111.007.8513.2014.150.00-31559.57%
BIDU240419P001120002024-04-12 10:18AM EDT112.0014.0514.3514.75+5.30+60.57%52753.13%
BIDU240419P001130002024-04-12 9:50AM EDT113.0014.4214.9516.45+8.48+142.76%62067.38%
BIDU240419P001140002024-04-08 10:14AM EDT114.0010.7015.6017.300.00-2596.34%
BIDU240419P001150002024-04-12 1:27PM EDT115.0017.0816.2518.30+4.18+32.40%2254100.00%
BIDU240419P001160002024-04-04 12:07PM EDT116.007.9517.7018.800.00-121282.42%
BIDU240419P001170002024-04-01 2:54PM EDT117.009.8519.0519.800.00--185.45%
BIDU240419P001180002024-04-01 11:23AM EDT118.0011.0519.6520.700.00--182.32%
BIDU240419P001200002024-04-11 10:59AM EDT120.0018.6020.3522.650.00-3713784.18%
BIDU240419P001220002024-04-11 10:04AM EDT122.0020.3023.6025.25+20.30--3121.83%
BIDU240419P001250002024-04-08 3:21PM EDT125.0022.3127.1028.100.00-1392.38%
BIDU240419P001300002024-03-21 3:23PM EDT130.0027.6332.1532.950.00-1097.27%
BIDU240419P001350002024-02-29 12:57PM EDT135.0033.1029.3530.400.00-200.00%
BIDU240419P001400002024-02-27 3:20PM EDT140.0028.4533.3034.850.00-100.00%
BIDU240419P001450002024-02-27 4:59PM EDT145.0032.9038.6541.200.00--00.00%
BIDU240419P001600002024-02-28 4:55PM EDT160.0056.4054.0556.100.00--00.00%
BIDU240419P001650002024-03-07 12:35PM EDT165.0068.0058.1058.850.00-200.00%