BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU200529C00050000 | 2020-05-26 2:52PM EDT | 50.00 | 58.75 | 56.45 | 59.70 | +3.90 | +7.11% | 17 | 3 | 517.58% |
| BIDU200529C00055000 | 2020-05-26 2:35PM EDT | 55.00 | 53.75 | 51.40 | 55.40 | +4.00 | +8.04% | 8 | 10 | 257.81% |
| BIDU200529C00060000 | 2020-05-26 2:15PM EDT | 60.00 | 48.90 | 46.40 | 50.30 | +4.60 | +10.38% | 16 | 1 | 454.88% |
| BIDU200529C00065000 | 2020-05-26 1:41PM EDT | 65.00 | 43.90 | 41.45 | 44.65 | -5.15 | -10.50% | 18 | 1 | 362.11% |
| BIDU200529C00070000 | 2020-05-26 2:45PM EDT | 70.00 | 38.60 | 36.50 | 40.30 | +1.15 | +3.07% | 7 | 18 | 171.88% |
| BIDU200529C00075000 | 2020-05-26 2:57PM EDT | 75.00 | 33.80 | 31.35 | 35.40 | +5.00 | +17.36% | 6 | 6 | 131.25% |
| BIDU200529C00080000 | 2020-05-26 2:10PM EDT | 80.00 | 28.80 | 26.45 | 30.30 | +4.75 | +19.75% | 4 | 6 | 110.94% |
| BIDU200529C00085000 | 2020-05-20 10:13AM EDT | 85.00 | 28.00 | 21.30 | 25.35 | 0.00 | - | 1 | 15 | 234.28% |
| BIDU200529C00088000 | 2020-05-22 1:11PM EDT | 88.00 | 16.45 | 18.55 | 22.15 | 0.00 | - | 2 | 5 | 202.93% |
| BIDU200529C00089000 | 2020-05-20 9:39AM EDT | 89.00 | 22.55 | 17.60 | 21.15 | 0.00 | - | 1 | 19 | 75.00% |
| BIDU200529C00090000 | 2020-05-26 9:55AM EDT | 90.00 | 16.76 | 16.85 | 20.35 | +3.04 | +22.16% | 17 | 68 | 108.50% |
| BIDU200529C00090500 | 2020-05-18 3:20PM EDT | 90.50 | 17.10 | 15.95 | 19.70 | 0.00 | - | 11 | 4 | 185.84% |
| BIDU200529C00091000 | 2020-05-19 11:43AM EDT | 91.00 | 22.55 | 15.45 | 19.15 | 0.00 | - | 1 | 6 | 180.18% |
| BIDU200529C00091500 | 2020-05-26 2:36PM EDT | 91.50 | 17.20 | 15.10 | 18.80 | +7.75 | +82.01% | 1 | 0 | 83.79% |
| BIDU200529C00092000 | 2020-05-15 3:21PM EDT | 92.00 | 10.00 | 15.05 | 18.20 | 0.00 | - | 2 | 3 | 100.00% |
| BIDU200529C00092500 | 2020-05-20 10:12AM EDT | 92.50 | 20.20 | 14.50 | 17.55 | 0.00 | - | 2 | 2 | 88.28% |
| BIDU200529C00093000 | 2020-05-26 12:03PM EDT | 93.00 | 14.50 | 13.50 | 17.35 | +2.50 | +20.83% | 9 | 69 | 73.05% |
| BIDU200529C00093500 | 2020-05-21 10:18AM EDT | 93.50 | 17.75 | 13.30 | 16.90 | 0.00 | - | 1 | 21 | 90.04% |
| BIDU200529C00094000 | 2020-05-26 3:55PM EDT | 94.00 | 14.15 | 14.25 | 16.40 | +3.50 | +32.86% | 6 | 11 | 126.47% |
| BIDU200529C00094500 | 2020-05-18 2:31PM EDT | 94.50 | 13.30 | 12.20 | 15.85 | 0.00 | - | 2 | 20 | 78.52% |
| BIDU200529C00095000 | 2020-05-26 3:51PM EDT | 95.00 | 13.50 | 13.30 | 14.10 | +3.40 | +33.66% | 3 | 391 | 89.16% |
| BIDU200529C00095500 | 2020-05-22 2:57PM EDT | 95.50 | 9.50 | 12.60 | 15.00 | 0.00 | - | 2 | 23 | 115.53% |
| BIDU200529C00096000 | 2020-05-26 9:52AM EDT | 96.00 | 11.15 | 12.35 | 14.55 | +1.94 | +21.06% | 2 | 27 | 118.07% |
| BIDU200529C00096500 | 2020-05-21 1:56PM EDT | 96.50 | 14.60 | 10.20 | 13.85 | 0.00 | - | 3 | 21 | 68.56% |
| BIDU200529C00097000 | 2020-05-20 12:13PM EDT | 97.00 | 14.75 | 9.85 | 13.50 | 0.00 | - | 1 | 43 | 76.66% |
| BIDU200529C00097500 | 2020-05-22 1:31PM EDT | 97.50 | 7.75 | 10.40 | 11.30 | 0.00 | - | 3 | 22 | 80.76% |
| BIDU200529C00098000 | 2020-05-26 3:10PM EDT | 98.00 | 11.00 | 10.45 | 12.55 | +3.61 | +48.85% | 2 | 35 | 106.15% |
| BIDU200529C00098500 | 2020-05-26 9:41AM EDT | 98.50 | 9.45 | 9.60 | 11.25 | +3.05 | +47.66% | 101 | 121 | 80.71% |
| BIDU200529C00099000 | 2020-05-26 3:02PM EDT | 99.00 | 10.20 | 7.80 | 11.55 | +3.58 | +54.08% | 7 | 37 | 65.72% |
| BIDU200529C00099500 | 2020-05-26 11:03AM EDT | 99.50 | 7.40 | 7.65 | 10.65 | +1.70 | +29.82% | 4 | 25 | 61.62% |
| BIDU200529C00100000 | 2020-05-26 3:51PM EDT | 100.00 | 8.70 | 8.65 | 9.00 | +3.76 | +76.11% | 76 | 468 | 67.29% |
| BIDU200529C00101000 | 2020-05-26 3:51PM EDT | 101.00 | 7.80 | 7.75 | 8.40 | +2.85 | +57.58% | 33 | 81 | 70.95% |
| BIDU200529C00102000 | 2020-05-26 3:53PM EDT | 102.00 | 6.70 | 6.60 | 7.10 | +3.32 | +98.22% | 10 | 79 | 56.25% |
| BIDU200529C00103000 | 2020-05-26 3:55PM EDT | 103.00 | 6.08 | 5.95 | 6.35 | +3.08 | +102.67% | 55 | 294 | 60.11% |
| BIDU200529C00104000 | 2020-05-26 2:17PM EDT | 104.00 | 5.50 | 4.70 | 5.40 | +3.10 | +129.17% | 43 | 242 | 50.10% |
| BIDU200529C00105000 | 2020-05-26 3:54PM EDT | 105.00 | 4.50 | 4.30 | 4.65 | +2.50 | +125.00% | 197 | 618 | 54.69% |
| BIDU200529C00106000 | 2020-05-26 3:42PM EDT | 106.00 | 3.85 | 3.20 | 4.05 | +2.26 | +142.14% | 140 | 132 | 50.29% |
| BIDU200529C00107000 | 2020-05-26 3:53PM EDT | 107.00 | 2.69 | 2.73 | 2.99 | +1.44 | +115.20% | 712 | 501 | 49.90% |
| BIDU200529C00108000 | 2020-05-26 3:54PM EDT | 108.00 | 2.40 | 2.15 | 2.38 | +1.42 | +144.90% | 546 | 307 | 48.58% |
| BIDU200529C00109000 | 2020-05-26 3:54PM EDT | 109.00 | 1.83 | 1.64 | 1.95 | +1.04 | +131.65% | 652 | 170 | 49.71% |
| BIDU200529C00110000 | 2020-05-26 3:59PM EDT | 110.00 | 1.29 | 1.21 | 1.33 | +0.69 | +115.00% | 1,260 | 1,084 | 44.87% |
| BIDU200529C00111000 | 2020-05-26 3:56PM EDT | 111.00 | 0.84 | 0.82 | 1.08 | +0.33 | +64.71% | 517 | 508 | 46.88% |
| BIDU200529C00112000 | 2020-05-26 3:57PM EDT | 112.00 | 0.60 | 0.60 | 0.72 | +0.23 | +62.16% | 270 | 141 | 44.43% |
| BIDU200529C00113000 | 2020-05-26 3:46PM EDT | 113.00 | 0.46 | 0.41 | 0.62 | +0.16 | +53.33% | 144 | 339 | 47.75% |
| BIDU200529C00114000 | 2020-05-26 3:55PM EDT | 114.00 | 0.34 | 0.28 | 0.39 | +0.08 | +30.77% | 88 | 157 | 45.51% |
| BIDU200529C00115000 | 2020-05-26 3:58PM EDT | 115.00 | 0.23 | 0.21 | 0.27 | +0.05 | +27.78% | 428 | 1,140 | 45.51% |
| BIDU200529C00116000 | 2020-05-26 3:54PM EDT | 116.00 | 0.18 | 0.04 | 0.21 | +0.04 | +28.57% | 88 | 41 | 47.07% |
| BIDU200529C00117000 | 2020-05-26 2:34PM EDT | 117.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 8 | 113 | 47.66% |
| BIDU200529C00118000 | 2020-05-26 3:38PM EDT | 118.00 | 0.09 | 0.06 | 0.12 | -0.02 | -18.18% | 5 | 14 | 49.22% |
| BIDU200529C00119000 | 2020-05-26 3:54PM EDT | 119.00 | 0.08 | 0.00 | 0.13 | -0.12 | -60.00% | 9 | 3 | 53.91% |
| BIDU200529C00120000 | 2020-05-26 3:48PM EDT | 120.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 403 | 2,465 | 50.98% |
| BIDU200529C00125000 | 2020-05-26 2:08PM EDT | 125.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 168 | 1,617 | 61.72% |
| BIDU200529C00130000 | 2020-05-26 3:26PM EDT | 130.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 226 | 1,159 | 71.09% |
| BIDU200529C00135000 | 2020-05-26 12:53PM EDT | 135.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 10 | 419 | 87.50% |
| BIDU200529C00140000 | 2020-05-26 9:55AM EDT | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 38 | 84.38% |
| BIDU200529C00145000 | 2020-05-26 12:23PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 565 | 103.13% |
| BIDU200529C00150000 | 2020-05-22 1:06PM EDT | 150.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 153 | 120.31% |
| BIDU200529C00155000 | 2020-05-20 3:25PM EDT | 155.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 21 | 153.91% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU200529P00050000 | 2020-05-26 9:30AM EDT | 50.00 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 5 | 925 | 282.81% |
| BIDU200529P00055000 | 2020-05-26 10:27AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 519 | 212.50% |
| BIDU200529P00060000 | 2020-05-26 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 204 | 187.50% |
| BIDU200529P00065000 | 2020-05-26 9:30AM EDT | 65.00 | 0.05 | 0.06 | 0.03 | +0.03 | +150.00% | 3 | 1,199 | 201.56% |
| BIDU200529P00070000 | 2020-05-26 10:00AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 76 | 425 | 163.28% |
| BIDU200529P00075000 | 2020-05-26 10:44AM EDT | 75.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 37 | 141 | 142.19% |
| BIDU200529P00080000 | 2020-05-26 11:40AM EDT | 80.00 | 0.04 | 0.01 | 0.08 | -0.10 | -71.43% | 3,027 | 614 | 125.78% |
| BIDU200529P00085000 | 2020-05-26 2:40PM EDT | 85.00 | 0.04 | 0.02 | 0.10 | -0.18 | -81.82% | 1,488 | 284 | 107.81% |
| BIDU200529P00088000 | 2020-05-26 11:24AM EDT | 88.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 7 | 44 | 97.27% |
| BIDU200529P00089000 | 2020-05-26 2:02PM EDT | 89.00 | 0.05 | 0.00 | 0.16 | -0.22 | -81.48% | 11 | 67 | 93.75% |
| BIDU200529P00090000 | 2020-05-26 3:43PM EDT | 90.00 | 0.07 | 0.02 | 0.17 | -0.32 | -82.05% | 174 | 464 | 91.60% |
| BIDU200529P00090500 | 2020-05-26 1:12PM EDT | 90.50 | 0.06 | 0.05 | 0.23 | -0.27 | -81.82% | 6 | 43 | 95.31% |
| BIDU200529P00091000 | 2020-05-22 3:44PM EDT | 91.00 | 0.34 | 0.16 | 0.21 | 0.00 | - | 15 | 30 | 98.05% |
| BIDU200529P00091500 | 2020-05-26 3:49PM EDT | 91.50 | 0.08 | 0.00 | 0.25 | -0.39 | -82.98% | 4 | 30 | 88.67% |
| BIDU200529P00092000 | 2020-05-26 2:48PM EDT | 92.00 | 0.08 | 0.01 | 0.19 | -0.26 | -76.47% | 11 | 74 | 83.01% |
| BIDU200529P00092500 | 2020-05-26 3:43PM EDT | 92.50 | 0.09 | 0.06 | 0.22 | -0.44 | -83.02% | 62 | 658 | 85.74% |
| BIDU200529P00093000 | 2020-05-26 3:53PM EDT | 93.00 | 0.12 | 0.08 | 0.18 | -0.35 | -74.47% | 17 | 184 | 82.03% |
| BIDU200529P00093500 | 2020-05-26 1:18PM EDT | 93.50 | 0.10 | 0.04 | 0.21 | -0.38 | -79.17% | 1 | 113 | 79.10% |
| BIDU200529P00094000 | 2020-05-26 1:05PM EDT | 94.00 | 0.11 | 0.07 | 0.22 | -0.46 | -80.70% | 5 | 102 | 78.91% |
| BIDU200529P00094500 | 2020-05-26 9:49AM EDT | 94.50 | 0.25 | 0.06 | 0.24 | -0.20 | -44.44% | 32 | 29 | 76.95% |
| BIDU200529P00095000 | 2020-05-26 3:53PM EDT | 95.00 | 0.25 | 0.13 | 0.24 | -0.49 | -66.22% | 103 | 430 | 77.73% |
| BIDU200529P00095500 | 2020-05-26 11:40AM EDT | 95.50 | 0.19 | 0.12 | 0.26 | -0.41 | -68.33% | 23 | 34 | 75.78% |
| BIDU200529P00096000 | 2020-05-26 3:43PM EDT | 96.00 | 0.15 | 0.15 | 0.25 | -0.70 | -82.35% | 25 | 207 | 74.02% |
| BIDU200529P00096500 | 2020-05-26 10:42AM EDT | 96.50 | 0.29 | 0.16 | 0.28 | -0.56 | -65.88% | 1 | 100 | 73.05% |
| BIDU200529P00097000 | 2020-05-26 3:59PM EDT | 97.00 | 0.27 | 0.14 | 0.29 | -0.78 | -74.29% | 88 | 158 | 70.02% |
| BIDU200529P00097500 | 2020-05-26 3:44PM EDT | 97.50 | 0.20 | 0.17 | 0.32 | -0.64 | -76.19% | 15 | 68 | 69.53% |
| BIDU200529P00098000 | 2020-05-26 3:30PM EDT | 98.00 | 0.19 | 0.24 | 0.34 | -0.97 | -83.62% | 73 | 123 | 69.73% |
| BIDU200529P00098500 | 2020-05-26 3:30PM EDT | 98.50 | 0.19 | 0.21 | 0.37 | -1.06 | -84.80% | 82 | 81 | 66.99% |
| BIDU200529P00099000 | 2020-05-26 3:53PM EDT | 99.00 | 0.33 | 0.31 | 0.43 | -0.92 | -73.60% | 107 | 129 | 68.65% |
| BIDU200529P00099500 | 2020-05-26 3:57PM EDT | 99.50 | 0.33 | 0.32 | 0.45 | -1.08 | -76.60% | 58 | 148 | 66.50% |
| BIDU200529P00100000 | 2020-05-26 3:59PM EDT | 100.00 | 0.48 | 0.38 | 0.48 | -1.06 | -68.83% | 716 | 1,541 | 65.72% |
| BIDU200529P00101000 | 2020-05-26 3:44PM EDT | 101.00 | 0.39 | 0.42 | 0.56 | -1.32 | -77.19% | 81 | 244 | 62.40% |
| BIDU200529P00102000 | 2020-05-26 3:35PM EDT | 102.00 | 0.34 | 0.36 | 0.68 | -1.97 | -85.28% | 399 | 317 | 57.42% |
| BIDU200529P00103000 | 2020-05-26 3:51PM EDT | 103.00 | 0.60 | 0.61 | 0.80 | -2.05 | -77.36% | 390 | 323 | 57.42% |
| BIDU200529P00104000 | 2020-05-26 3:58PM EDT | 104.00 | 0.90 | 0.50 | 0.80 | -2.25 | -71.43% | 359 | 234 | 53.42% |
| BIDU200529P00105000 | 2020-05-26 3:59PM EDT | 105.00 | 1.10 | 0.94 | 1.17 | -2.58 | -70.11% | 925 | 523 | 53.08% |
| BIDU200529P00106000 | 2020-05-26 3:56PM EDT | 106.00 | 1.39 | 1.15 | 1.45 | -3.06 | -68.76% | 353 | 130 | 51.12% |
| BIDU200529P00107000 | 2020-05-26 3:56PM EDT | 107.00 | 1.70 | 1.36 | 1.73 | -3.25 | -65.66% | 475 | 305 | 52.20% |
| BIDU200529P00108000 | 2020-05-26 3:59PM EDT | 108.00 | 2.06 | 1.73 | 1.99 | -3.44 | -62.55% | 1,264 | 632 | 47.95% |
| BIDU200529P00109000 | 2020-05-26 3:54PM EDT | 109.00 | 2.40 | 2.09 | 2.78 | -4.01 | -62.56% | 362 | 135 | 53.91% |
| BIDU200529P00110000 | 2020-05-26 3:56PM EDT | 110.00 | 3.20 | 2.82 | 3.25 | -2.80 | -46.67% | 295 | 259 | 51.32% |
| BIDU200529P00111000 | 2020-05-26 3:44PM EDT | 111.00 | 3.40 | 3.50 | 3.95 | -4.10 | -54.67% | 14 | 80 | 52.49% |
| BIDU200529P00112000 | 2020-05-26 3:57PM EDT | 112.00 | 4.65 | 3.85 | 4.85 | -3.55 | -43.29% | 538 | 72 | 57.42% |
| BIDU200529P00113000 | 2020-05-26 3:37PM EDT | 113.00 | 4.45 | 4.80 | 5.55 | -4.55 | -50.56% | 4 | 82 | 56.20% |
| BIDU200529P00114000 | 2020-05-26 3:32PM EDT | 114.00 | 5.15 | 5.05 | 6.10 | -4.60 | -47.18% | 2 | 74 | 48.15% |
| BIDU200529P00115000 | 2020-05-26 3:37PM EDT | 115.00 | 6.22 | 6.15 | 7.50 | -4.46 | -41.76% | 29 | 177 | 66.89% |
| BIDU200529P00116000 | 2020-05-26 9:30AM EDT | 116.00 | 10.30 | 5.90 | 9.50 | -1.40 | -11.97% | 3 | 3 | 101.07% |
| BIDU200529P00117000 | 2020-05-22 12:20PM EDT | 117.00 | 13.05 | 6.80 | 10.65 | 0.00 | - | 4 | 3 | 111.33% |
| BIDU200529P00118000 | 2020-05-26 3:34PM EDT | 118.00 | 9.15 | 8.20 | 11.75 | -1.50 | -14.08% | 1 | 2 | 62.50% |
| BIDU200529P00119000 | 2020-05-22 9:48AM EDT | 119.00 | 15.65 | 10.50 | 12.75 | 0.00 | - | 2 | 4 | 92.87% |
| BIDU200529P00120000 | 2020-05-26 3:44PM EDT | 120.00 | 11.60 | 11.55 | 13.55 | -3.85 | -24.92% | 4 | 45 | 95.41% |
| BIDU200529P00125000 | 2020-05-22 10:49AM EDT | 125.00 | 21.88 | 14.80 | 18.40 | 0.00 | - | 17 | 11 | 148.78% |
| BIDU200529P00130000 | 2020-05-22 11:04AM EDT | 130.00 | 26.60 | 19.80 | 22.05 | 0.00 | - | 5 | 9 | 115.23% |
| BIDU200529P00135000 | 2020-05-26 1:50PM EDT | 135.00 | 26.20 | 24.75 | 28.20 | +4.65 | +21.58% | 6 | 2 | 187.50% |
| BIDU200529P00140000 | 2020-05-26 3:34PM EDT | 140.00 | 31.00 | 29.75 | 33.65 | -4.70 | -13.17% | 2 | 1 | 108.98% |
| BIDU200529P00145000 | 2020-05-26 11:18AM EDT | 145.00 | 39.20 | 35.05 | 38.65 | +11.29 | +40.45% | 1 | 9 | 146.29% |
| BIDU200529P00150000 | 2020-05-18 2:14PM EDT | 150.00 | 43.85 | 39.80 | 43.55 | 0.00 | - | 9 | 9 | 125.00% |
| BIDU200529P00155000 | 2020-05-20 3:37PM EDT | 155.00 | 47.15 | 44.80 | 48.70 | 0.00 | - | - | 2 | 157.03% |
© 2020 Verizon Media. All rights reserved.