U.S. markets close in 4 hours 6 minutes

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.02+1.69 (+0.88%)
As of 11:53AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU210507C001450002021-03-30 9:37AM EDT145.0063.8067.1068.750.00-111,112.40%
BIDU210507C001550002021-05-05 11:46AM EDT155.0036.9538.7040.750.00--6280.86%
BIDU210507C001600002021-05-06 10:05AM EDT160.0032.1033.7535.800.00-36252.73%
BIDU210507C001700002021-03-26 12:39PM EDT170.0028.9849.4053.150.00-221,014.70%
BIDU210507C001750002021-05-07 10:57AM EDT175.0020.6918.8020.65+3.82+22.64%1010153.71%
BIDU210507C001800002021-05-07 11:35AM EDT180.0014.3513.8014.60-1.75-10.87%11686.91%
BIDU210507C001850002021-05-07 10:15AM EDT185.008.358.9510.65+1.05+14.38%311291.99%
BIDU210507C001875002021-05-07 10:35AM EDT187.5010.356.508.00+5.07+96.02%77672.51%
BIDU210507C001900002021-05-07 11:35AM EDT190.004.354.054.65+0.95+27.94%43919650.78%
BIDU210507C001925002021-05-07 11:37AM EDT192.502.142.092.30+0.34+18.89%86956134.86%
BIDU210507C001950002021-05-07 11:37AM EDT195.000.880.700.85-0.12-12.00%1,65693931.49%
BIDU210507C001975002021-05-07 11:33AM EDT197.500.270.240.34-0.18-40.00%1,58884835.89%
BIDU210507C002000002021-05-07 11:37AM EDT200.000.140.120.13-0.04-22.22%3,3492,36839.65%
BIDU210507C002025002021-05-07 11:36AM EDT202.500.050.060.07-0.03-37.50%3931,22845.70%
BIDU210507C002050002021-05-07 11:37AM EDT205.000.030.030.04-0.01-25.00%8891,45950.39%
BIDU210507C002075002021-05-07 11:23AM EDT207.500.020.020.03-0.01-33.33%8076657.03%
BIDU210507C002100002021-05-07 11:37AM EDT210.000.010.000.01-0.01-50.00%691,73654.69%
BIDU210507C002125002021-05-07 10:49AM EDT212.500.020.000.010.00-6791362.50%
BIDU210507C002150002021-05-07 10:35AM EDT215.000.010.000.010.00-2353,15068.75%
BIDU210507C002175002021-05-07 10:38AM EDT217.500.010.000.01-0.02-66.67%151,34875.00%
BIDU210507C002200002021-05-07 11:06AM EDT220.000.010.000.010.00-392,10184.38%
BIDU210507C002225002021-05-06 11:29AM EDT222.500.010.000.010.00-1263890.63%
BIDU210507C002250002021-05-07 11:06AM EDT225.000.020.010.02-0.02-50.00%221,135107.81%
BIDU210507C002275002021-05-06 11:00AM EDT227.500.010.000.01-0.01-50.00%2326103.13%
BIDU210507C002300002021-05-07 10:40AM EDT230.000.010.000.010.00-451,999109.38%
BIDU210507C002325002021-05-07 10:30AM EDT232.500.010.000.010.00-11,269115.63%
BIDU210507C002350002021-05-06 3:24PM EDT235.000.010.000.010.00-131,605121.88%
BIDU210507C002375002021-05-07 11:35AM EDT237.500.030.000.03+0.01+50.00%2200140.63%
BIDU210507C002400002021-05-07 11:35AM EDT240.000.010.000.010.00-253,983131.25%
BIDU210507C002425002021-05-05 12:10PM EDT242.500.030.000.010.00-5304137.50%
BIDU210507C002450002021-05-05 2:53PM EDT245.000.020.000.010.00-13353143.75%
BIDU210507C002475002021-05-04 1:03PM EDT247.500.040.000.030.00-171165.63%
BIDU210507C002500002021-05-07 10:27AM EDT250.000.010.000.010.00-7300156.25%
BIDU210507C002525002021-05-06 1:03PM EDT252.500.010.000.110.00-1631205.47%
BIDU210507C002550002021-05-05 12:12PM EDT255.000.020.000.030.00-767184.38%
BIDU210507C002575002021-05-05 11:49AM EDT257.500.030.000.520.00-721269.14%
BIDU210507C002600002021-05-05 3:58PM EDT260.000.030.000.750.00-53,741293.36%
BIDU210507C002625002021-05-05 11:00AM EDT262.500.030.000.520.00-265272283.98%
BIDU210507C002650002021-05-03 9:44AM EDT265.000.010.000.520.00-163291.41%
BIDU210507C002675002021-05-03 1:46PM EDT267.500.010.000.520.00-521298.44%
BIDU210507C002700002021-05-05 3:21PM EDT270.000.070.000.520.00-253305.86%
BIDU210507C002750002021-04-29 3:49PM EDT275.000.090.000.050.00-81241240.63%
BIDU210507C002800002021-05-03 10:20AM EDT280.000.020.000.520.00-147333.20%
BIDU210507C002850002021-04-27 10:07AM EDT285.000.450.000.030.00-16250.00%
BIDU210507C002900002021-05-05 10:54AM EDT290.000.010.000.460.00-3235353.13%
BIDU210507C002950002021-04-30 10:26AM EDT295.000.040.000.520.00-16371.88%
BIDU210507C003000002021-05-05 10:16AM EDT300.000.020.000.030.00-26140281.25%
BIDU210507C003050002021-04-29 2:29PM EDT305.000.050.000.540.00-13398.44%
BIDU210507C003100002021-04-30 11:47AM EDT310.000.020.000.580.00-1162414.45%
BIDU210507C003150002021-04-28 1:22PM EDT315.000.090.000.580.00-6170426.17%
BIDU210507C003200002021-04-28 10:08AM EDT320.000.110.000.500.00-5354428.91%
BIDU210507C003250002021-04-19 9:41AM EDT325.000.160.000.010.00-15300.00%
BIDU210507C003300002021-04-06 3:49PM EDT330.000.480.000.500.00-3144450.78%
BIDU210507C003350002021-04-23 2:34PM EDT335.000.090.000.580.00-13120470.31%
BIDU210507C003400002021-05-03 9:38AM EDT340.000.010.000.050.00-1498367.19%
BIDU210507C003450002021-04-27 1:45PM EDT345.000.080.000.580.00-111120491.41%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU210507P001050002021-04-12 12:56PM EDT105.000.110.000.200.00--80489.06%
BIDU210507P001150002021-04-09 9:30AM EDT115.000.150.000.540.00-11484.38%
BIDU210507P001250002021-04-23 12:16PM EDT125.000.010.000.710.00-12602433.98%
BIDU210507P001400002021-05-05 12:42PM EDT140.000.04-0.030.00--11239.06%
BIDU210507P001450002021-05-04 3:28PM EDT145.000.010.000.030.00-37107200.00%
BIDU210507P001500002021-05-06 11:03AM EDT150.000.020.000.01-0.02-50.00%20483162.50%
BIDU210507P001550002021-05-06 12:34PM EDT155.000.010.000.010.00-200812143.75%
BIDU210507P001600002021-05-06 2:14PM EDT160.000.040.000.030.00-307320137.50%
BIDU210507P001650002021-05-07 9:33AM EDT165.000.100.000.03+0.06+150.00%11,643118.75%
BIDU210507P001700002021-05-06 2:16PM EDT170.000.070.000.010.00-157987.50%
BIDU210507P001750002021-05-06 3:52PM EDT175.000.070.000.03-0.01-12.50%515278.13%
BIDU210507P001800002021-05-07 10:50AM EDT180.000.020.020.03-0.09-81.82%8781163.28%
BIDU210507P001850002021-05-07 10:57AM EDT185.000.030.040.05-0.22-88.00%15457747.66%
BIDU210507P001875002021-05-07 11:35AM EDT187.500.060.050.08-0.51-89.47%37127439.45%
BIDU210507P001900002021-05-07 11:36AM EDT190.000.150.100.15-1.05-87.50%1,2891,99431.35%
BIDU210507P001925002021-05-07 11:38AM EDT192.500.450.430.50-1.81-80.09%1,02076627.20%
BIDU210507P001950002021-05-07 11:38AM EDT195.001.621.381.58-2.23-57.92%1,5571,34425.10%
BIDU210507P001975002021-05-07 11:25AM EDT197.503.003.354.00-2.65-46.90%31181542.48%
BIDU210507P002000002021-05-07 11:19AM EDT200.005.605.706.15-2.79-33.25%2511,81142.58%
BIDU210507P002025002021-05-07 11:37AM EDT202.508.418.008.70-2.74-24.57%3259758.59%
BIDU210507P002050002021-05-07 11:27AM EDT205.0010.6010.5011.25-2.61-19.76%7775874.32%
BIDU210507P002075002021-05-07 10:30AM EDT207.509.8812.6013.75-6.07-38.06%1745786.33%
BIDU210507P002100002021-05-07 11:25AM EDT210.0015.3315.2516.25-2.87-15.77%10665098.05%
BIDU210507P002125002021-05-07 10:43AM EDT212.5015.0517.9518.75-5.95-28.33%35316109.18%
BIDU210507P002150002021-05-07 11:25AM EDT215.0020.3420.4521.20-2.88-12.40%74257115.23%
BIDU210507P002175002021-05-06 11:41AM EDT217.5024.5522.8523.80-1.45-5.58%167135.06%
BIDU210507P002200002021-05-07 11:27AM EDT220.0025.3625.0026.15-4.03-13.71%53186129.69%
BIDU210507P002225002021-05-06 11:23AM EDT222.5031.0027.1028.950.00-676168.46%
BIDU210507P002250002021-05-06 10:47AM EDT225.0032.3729.2531.20-0.55-1.67%528154.69%
BIDU210507P002275002021-05-07 9:30AM EDT227.5034.9031.7533.80-1.10-3.06%25175.39%
BIDU210507P002300002021-05-06 3:50PM EDT230.0039.8034.4536.300.00-165184.96%
BIDU210507P002325002021-05-05 11:45AM EDT232.5041.1036.9538.900.00-20204.49%
BIDU210507P002350002021-05-04 2:02PM EDT235.0043.7239.2541.350.00-24208.98%
BIDU210507P002375002021-05-04 2:14PM EDT237.5036.7042.1043.800.00-21212.50%
BIDU210507P002400002021-05-06 2:27PM EDT240.0047.9644.4546.30-0.80-1.64%444221.29%
BIDU210507P002425002021-04-30 2:24PM EDT242.5049.9546.8548.80+18.43+58.47%21229.88%
BIDU210507P002450002021-05-03 11:06AM EDT245.0052.8749.4551.300.00-14238.28%
BIDU210507P002475002021-05-03 10:46AM EDT247.5036.8052.2053.700.00-20232.42%
BIDU210507P002500002021-05-05 9:32AM EDT250.0055.5554.7556.300.00-32255.08%
BIDU210507P002525002021-04-27 9:38AM EDT252.5060.5856.8558.75+27.83+84.98%11255.86%
BIDU210507P002550002021-05-05 10:00AM EDT255.0053.9359.3061.300.00-220271.09%
BIDU210507P002575002021-05-07 10:19AM EDT257.5064.6461.9063.65+7.32+12.77%22253.52%
BIDU210507P002600002021-05-05 2:53PM EDT260.0061.9364.2566.250.00-11278.91%
BIDU210507P002625002021-05-07 11:05AM EDT262.5067.0066.9068.65+20.25+43.32%33267.97%
BIDU210507P002650002021-05-03 11:20AM EDT265.0055.8069.4071.400.00-10315.23%
BIDU210507P002675002021-05-07 10:19AM EDT267.5074.6672.0573.70+18.67+33.35%23292.19%
BIDU210507P002700002021-05-05 2:53PM EDT270.0072.0774.2076.250.00-70308.20%
BIDU210507P002750002021-04-28 1:17PM EDT275.0056.8479.4081.250.00-40322.27%
BIDU210507P002800002021-05-03 11:20AM EDT280.0072.0584.3586.300.00-10344.53%
BIDU210507P002850002021-05-03 12:10PM EDT285.0076.1289.5091.250.00-21349.22%
BIDU210507P002900002021-04-27 11:45AM EDT290.0072.1894.5596.300.00-10371.48%
BIDU210507P002950002021-04-28 1:25PM EDT295.0077.0499.45101.300.00-40384.38%
BIDU210507P003000002021-04-28 3:12PM EDT300.0083.00104.45106.200.00-10376.56%
BIDU210507P003050002021-04-05 3:47PM EDT305.0083.79108.05111.100.00-20360.16%
BIDU210507P003100002021-04-09 9:37AM EDT310.0086.00114.40116.300.00-22421.48%
BIDU210507P003200002021-05-04 1:33PM EDT320.00128.20124.30126.25+10.24+8.68%20434.38%