BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU180817C00175000 | 2018-08-02 9:30AM EDT | 175.00 | 55.10 | 59.10 | 63.15 | 0.00 | - | 2 | 2 | 457.96% |
| BIDU180817C00180000 | 1969-12-31 8:00PM EDT | 180.00 | 62.90 | 85.60 | 90.00 | +62.90 | +100.00% | 0 | 1 | 853.86% |
| BIDU180817C00185000 | 2018-07-31 9:45AM EDT | 185.00 | 68.00 | 49.10 | 53.15 | 0.00 | - | 2 | 40 | 400.15% |
| BIDU180817C00190000 | 2018-08-14 2:23PM EDT | 190.00 | 25.90 | 26.20 | 26.75 | -1.15 | -4.25% | 3 | 37 | 71.78% |
| BIDU180817C00192500 | 2018-08-10 11:45PM EDT | 192.50 | 27.45 | 26.00 | 29.35 | 0.00 | - | 1 | 0 | 145.24% |
| BIDU180817C00195000 | 1969-12-31 8:00PM EDT | 195.00 | 66.36 | 71.00 | 75.20 | +66.36 | +100.00% | 0 | 4 | 739.79% |
| BIDU180817C00200000 | 2018-08-14 3:57PM EDT | 200.00 | 16.40 | 16.30 | 16.65 | -0.85 | -4.93% | 17 | 508 | 53.66% |
| BIDU180817C00202500 | 2018-08-14 6:27PM EDT | 202.50 | 13.35 | 13.80 | 14.25 | 0.00 | - | 1 | 0 | 49.71% |
| BIDU180817C00205000 | 2018-08-14 2:55PM EDT | 205.00 | 11.80 | 11.40 | 11.80 | -0.95 | -7.45% | 17 | 50 | 43.90% |
| BIDU180817C00207500 | 2018-08-14 11:56AM EDT | 207.50 | 8.65 | 9.10 | 9.40 | -1.35 | -13.50% | 36 | 37 | 38.62% |
| BIDU180817C00210000 | 2018-08-14 3:53PM EDT | 210.00 | 6.96 | 6.90 | 7.20 | -1.04 | -13.00% | 171 | 349 | 35.67% |
| BIDU180817C00212500 | 2018-08-14 3:54PM EDT | 212.50 | 5.05 | 4.95 | 5.20 | -1.35 | -21.09% | 227 | 292 | 33.35% |
| BIDU180817C00215000 | 2018-08-14 3:57PM EDT | 215.00 | 3.40 | 3.35 | 3.55 | -1.15 | -25.27% | 1,419 | 777 | 32.25% |
| BIDU180817C00217500 | 2018-08-14 3:59PM EDT | 217.50 | 2.24 | 2.14 | 2.27 | -0.91 | -28.89% | 912 | 395 | 31.68% |
| BIDU180817C00220000 | 2018-08-14 3:59PM EDT | 220.00 | 1.31 | 1.30 | 1.38 | -0.73 | -35.78% | 1,809 | 1,889 | 31.71% |
| BIDU180817C00222500 | 2018-08-14 3:56PM EDT | 222.50 | 0.79 | 0.76 | 0.83 | -0.55 | -41.04% | 577 | 859 | 32.47% |
| BIDU180817C00225000 | 2018-08-14 3:59PM EDT | 225.00 | 0.48 | 0.45 | 0.49 | -0.36 | -42.86% | 757 | 1,035 | 33.42% |
| BIDU180817C00227500 | 2018-08-14 3:58PM EDT | 227.50 | 0.30 | 0.28 | 0.33 | -0.22 | -42.31% | 568 | 1,146 | 35.69% |
| BIDU180817C00230000 | 2018-08-14 3:59PM EDT | 230.00 | 0.18 | 0.17 | 0.24 | -0.18 | -50.00% | 418 | 3,209 | 38.38% |
| BIDU180817C00232500 | 2018-08-14 3:03PM EDT | 232.50 | 0.14 | 0.12 | 0.18 | -0.10 | -41.67% | 119 | 509 | 41.02% |
| BIDU180817C00235000 | 2018-08-14 3:31PM EDT | 235.00 | 0.10 | 0.09 | 0.12 | -0.09 | -47.37% | 382 | 1,288 | 42.58% |
| BIDU180817C00237500 | 2018-08-14 2:54PM EDT | 237.50 | 0.08 | 0.06 | 0.11 | -0.06 | -42.86% | 157 | 935 | 46.29% |
| BIDU180817C00240000 | 2018-08-14 3:57PM EDT | 240.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 510 | 5,112 | 46.09% |
| BIDU180817C00242500 | 2018-08-14 2:19PM EDT | 242.50 | 0.05 | 0.02 | 0.10 | -0.06 | -54.55% | 5 | 1,006 | 50.00% |
| BIDU180817C00245000 | 2018-08-14 1:05PM EDT | 245.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 76 | 839 | 50.20% |
| BIDU180817C00247500 | 2018-08-13 1:07PM EDT | 247.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 540 | 57.42% |
| BIDU180817C00250000 | 2018-08-14 3:44PM EDT | 250.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 22 | 4,477 | 58.20% |
| BIDU180817C00252500 | 2018-08-14 3:07PM EDT | 252.50 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 2 | 522 | 63.28% |
| BIDU180817C00255000 | 2018-08-14 3:44PM EDT | 255.00 | 0.03 | 0.00 | 0.09 | -0.05 | -62.50% | 12 | 605 | 66.02% |
| BIDU180817C00257500 | 2018-08-13 9:30AM EDT | 257.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | 20 | 162 | 71.09% |
| BIDU180817C00260000 | 2018-08-14 2:42PM EDT | 260.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 84 | 3,422 | 70.31% |
| BIDU180817C00262500 | 2018-08-14 10:46AM EDT | 262.50 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 22 | 134 | 77.73% |
| BIDU180817C00265000 | 2018-08-14 11:46AM EDT | 265.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 297 | 701 | 74.22% |
| BIDU180817C00267500 | 2018-08-14 11:34AM EDT | 267.50 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 10 | 170 | 82.03% |
| BIDU180817C00270000 | 2018-08-14 11:49AM EDT | 270.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 6,190 | 75.78% |
| BIDU180817C00272500 | 2018-08-08 10:57AM EDT | 272.50 | 0.03 | 0.03 | 0.14 | -0.02 | -40.00% | 24 | 78 | 95.51% |
| BIDU180817C00275000 | 2018-08-14 1:37PM EDT | 275.00 | 0.03 | 0.00 | 0.12 | +0.01 | +50.00% | 1 | 620 | 94.53% |
| BIDU180817C00277500 | 2018-08-06 10:48AM EDT | 277.50 | 0.03 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 101.95% |
| BIDU180817C00280000 | 2018-08-14 3:22PM EDT | 280.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 3,085 | 89.06% |
| BIDU180817C00282500 | 2018-08-09 2:27PM EDT | 282.50 | 0.03 | 0.02 | 0.14 | +0.01 | +50.00% | 6 | 52 | 107.42% |
| BIDU180817C00285000 | 2018-08-06 3:34PM EDT | 285.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 2 | 60 | 110.35% |
| BIDU180817C00287500 | 2018-08-13 3:38PM EDT | 287.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 59 | 102 | 97.66% |
| BIDU180817C00290000 | 2018-08-13 3:38PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 156 | 1,436 | 93.75% |
| BIDU180817C00292500 | 2018-08-03 1:08PM EDT | 292.50 | 0.03 | 0.01 | 0.14 | -0.02 | -40.00% | 2 | 12 | 118.36% |
| BIDU180817C00295000 | 2018-08-01 12:43PM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 29 | 105.47% |
| BIDU180817C00300000 | 2018-08-14 10:11AM EDT | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,395 | 107.81% |
| BIDU180817C00305000 | 2018-08-10 3:21PM EDT | 305.00 | 0.03 | 0.01 | 0.13 | -0.42 | -93.33% | 15 | 32 | 131.25% |
| BIDU180817C00310000 | 2018-08-14 10:11AM EDT | 310.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 10 | 1,227 | 126.56% |
| BIDU180817C00315000 | 2018-08-10 11:45PM EDT | 315.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 139.45% |
| BIDU180817C00320000 | 2018-08-13 10:15AM EDT | 320.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 193 | 905 | 121.88% |
| BIDU180817C00330000 | 2018-08-10 3:31PM EDT | 330.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 184 | 199 | 134.38% |
| BIDU180817C00335000 | 2018-08-10 3:32PM EDT | 335.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 80 | 81 | 139.06% |
| BIDU180817C00340000 | 2018-07-12 12:08PM EDT | 340.00 | 0.35 | 0.24 | 0.31 | +0.35 | +100.00% | 2 | 20 | 196.88% |
| BIDU180817C00350000 | 2018-07-19 10:10AM EDT | 350.00 | 0.21 | 0.00 | 0.14 | 0.00 | - | 1 | 191 | 175.78% |
| BIDU180817C00360000 | 2018-08-10 3:34PM EDT | 360.00 | 0.03 | 0.00 | 0.12 | +0.01 | +50.00% | 70 | 36 | 182.03% |
| BIDU180817C00370000 | 1969-12-31 8:00PM EDT | 370.00 | 0.08 | 0.00 | 0.18 | +0.08 | +100.00% | 0 | 2 | 198.44% |
| BIDU180817C00380000 | 2018-07-20 10:53AM EDT | 380.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 15 | 13 | 190.63% |
| BIDU180817C00390000 | 2018-07-10 9:50AM EDT | 390.00 | 0.05 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 14 | 210.94% |
| BIDU180817C00400000 | 2018-08-03 11:51PM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 184.38% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU180817P00175000 | 2018-08-10 11:46AM EDT | 175.00 | 0.04 | 0.00 | 0.12 | +0.02 | +100.00% | 11 | 99 | 86.72% |
| BIDU180817P00180000 | 2018-08-10 10:06AM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 158 | 72.66% |
| BIDU180817P00185000 | 2018-08-01 2:36PM EDT | 185.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 12 | 48 | 69.14% |
| BIDU180817P00190000 | 2018-08-14 9:32AM EDT | 190.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 8 | 646 | 50.39% |
| BIDU180817P00195000 | 2018-08-14 3:49PM EDT | 195.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 60 | 963 | 46.48% |
| BIDU180817P00197500 | 2018-08-14 12:53PM EDT | 197.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 10 | 67 | 42.38% |
| BIDU180817P00200000 | 2018-08-14 2:22PM EDT | 200.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 42 | 1,028 | 39.55% |
| BIDU180817P00202500 | 2018-08-14 3:41PM EDT | 202.50 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 37 | 216 | 36.43% |
| BIDU180817P00205000 | 2018-08-14 3:24PM EDT | 205.00 | 0.18 | 0.20 | 0.23 | -0.08 | -30.77% | 163 | 612 | 34.28% |
| BIDU180817P00207500 | 2018-08-14 3:41PM EDT | 207.50 | 0.39 | 0.35 | 0.41 | -0.02 | -4.88% | 152 | 282 | 32.81% |
| BIDU180817P00210000 | 2018-08-14 3:50PM EDT | 210.00 | 0.70 | 0.65 | 0.70 | +0.01 | +1.45% | 654 | 1,187 | 31.06% |
| BIDU180817P00212500 | 2018-08-14 3:59PM EDT | 212.50 | 1.21 | 1.17 | 1.24 | -0.01 | -0.82% | 358 | 456 | 30.15% |
| BIDU180817P00215000 | 2018-08-14 3:49PM EDT | 215.00 | 2.03 | 2.01 | 2.12 | +0.01 | +0.50% | 1,111 | 1,452 | 29.79% |
| BIDU180817P00217500 | 2018-08-14 3:58PM EDT | 217.50 | 3.25 | 3.20 | 3.45 | +0.23 | +7.62% | 769 | 551 | 30.45% |
| BIDU180817P00220000 | 2018-08-14 3:58PM EDT | 220.00 | 4.90 | 4.85 | 5.10 | +0.47 | +10.61% | 964 | 3,074 | 30.84% |
| BIDU180817P00222500 | 2018-08-14 3:52PM EDT | 222.50 | 6.90 | 6.75 | 7.10 | +0.65 | +10.40% | 170 | 391 | 32.18% |
| BIDU180817P00225000 | 2018-08-14 3:22PM EDT | 225.00 | 8.71 | 8.95 | 9.30 | +0.56 | +6.87% | 166 | 1,042 | 33.84% |
| BIDU180817P00227500 | 2018-08-14 2:47PM EDT | 227.50 | 11.52 | 11.25 | 11.65 | +1.16 | +11.20% | 19 | 207 | 36.52% |
| BIDU180817P00230000 | 2018-08-14 3:51PM EDT | 230.00 | 13.80 | 13.70 | 14.10 | +0.96 | +7.48% | 257 | 2,951 | 40.67% |
| BIDU180817P00232500 | 2018-08-14 3:06PM EDT | 232.50 | 15.65 | 16.15 | 16.60 | 0.00 | - | 43 | 181 | 46.00% |
| BIDU180817P00235000 | 2018-08-14 3:37PM EDT | 235.00 | 18.45 | 18.60 | 18.95 | +0.30 | +1.65% | 50 | 497 | 44.82% |
| BIDU180817P00237500 | 2018-08-14 1:52PM EDT | 237.50 | 21.45 | 21.05 | 21.55 | +0.88 | +4.28% | 25 | 290 | 54.10% |
| BIDU180817P00240000 | 2018-08-14 3:46PM EDT | 240.00 | 23.70 | 23.50 | 24.05 | +1.09 | +4.82% | 137 | 2,001 | 58.89% |
| BIDU180817P00242500 | 2018-08-14 2:28PM EDT | 242.50 | 26.50 | 26.05 | 26.55 | +0.75 | +2.91% | 29 | 79 | 63.48% |
| BIDU180817P00245000 | 2018-08-14 1:36PM EDT | 245.00 | 29.17 | 28.15 | 30.25 | +1.08 | +3.84% | 38 | 489 | 74.32% |
| BIDU180817P00247500 | 2018-08-14 2:28PM EDT | 247.50 | 31.50 | 29.60 | 33.25 | +1.11 | +3.65% | 1 | 84 | 64.75% |
| BIDU180817P00250000 | 2018-08-14 3:29PM EDT | 250.00 | 33.39 | 33.55 | 34.00 | +0.38 | +1.15% | 110 | 2,448 | 73.83% |
| BIDU180817P00252500 | 2018-08-14 9:55AM EDT | 252.50 | 38.65 | 34.55 | 38.25 | +20.62 | +114.36% | 1 | 234 | 70.51% |
| BIDU180817P00255000 | 2018-08-14 2:55PM EDT | 255.00 | 38.50 | 38.50 | 39.50 | +2.87 | +8.06% | 1 | 71 | 82.03% |
| BIDU180817P00257500 | 2018-08-08 2:03PM EDT | 257.50 | 35.60 | 36.50 | 39.85 | +4.09 | +12.98% | 2 | 84 | 0.00% |
| BIDU180817P00260000 | 2018-08-14 10:14AM EDT | 260.00 | 44.80 | 43.45 | 43.95 | +1.73 | +4.02% | 9 | 1,147 | 86.13% |
| BIDU180817P00262500 | 2018-08-08 10:32AM EDT | 262.50 | 36.68 | 41.05 | 44.75 | 0.00 | - | 1 | 114 | 0.00% |
| BIDU180817P00265000 | 2018-08-06 10:58AM EDT | 265.00 | 32.30 | 43.35 | 47.25 | 0.00 | - | 5 | 358 | 0.00% |
| BIDU180817P00267500 | 2018-08-07 1:44PM EDT | 267.50 | 41.40 | 46.25 | 49.80 | 0.00 | - | 2 | 41 | 0.00% |
| BIDU180817P00270000 | 2018-08-14 10:25AM EDT | 270.00 | 55.25 | 53.50 | 53.95 | +2.60 | +4.94% | 3 | 904 | 100.59% |
| BIDU180817P00272500 | 2018-08-07 10:15AM EDT | 272.50 | 45.79 | 51.10 | 54.80 | 0.00 | - | 1 | 10 | 0.00% |
| BIDU180817P00275000 | 2018-08-13 10:42AM EDT | 275.00 | 56.50 | 57.20 | 60.45 | 0.00 | - | 8 | 13 | 89.06% |
| BIDU180817P00280000 | 2018-08-01 2:10PM EDT | 280.00 | 50.80 | 58.40 | 62.40 | 0.00 | - | 143 | 51 | 0.00% |
| BIDU180817P00282500 | 2018-07-27 5:54PM EDT | 282.50 | 29.85 | 29.10 | 29.55 | 0.00 | - | 9 | 88 | 0.00% |
| BIDU180817P00287500 | 2018-08-10 11:49AM EDT | 287.50 | 66.00 | 66.05 | 69.90 | +38.40 | +139.13% | 4 | 8 | 0.00% |
| BIDU180817P00290000 | 2018-08-07 1:19PM EDT | 290.00 | 63.56 | 68.50 | 72.30 | 0.00 | - | 1 | 90 | 0.00% |
| BIDU180817P00295000 | 2018-08-03 11:51PM EDT | 295.00 | 46.45 | 57.05 | 61.15 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU180817P00300000 | 2018-08-01 3:22PM EDT | 300.00 | 72.08 | 62.15 | 66.05 | 0.00 | - | 17 | 0 | 0.00% |
| BIDU180817P00310000 | 2018-08-02 12:05PM EDT | 310.00 | 81.69 | 72.10 | 76.10 | 0.00 | - | 4 | 119 | 0.00% |
| BIDU180817P00315000 | 2018-08-03 11:51PM EDT | 315.00 | 87.10 | 77.10 | 81.15 | 0.00 | - | 10 | 0 | 0.00% |
| BIDU180817P00330000 | 2018-06-28 12:22PM EDT | 330.00 | 89.80 | 60.95 | 64.80 | +89.80 | +100.00% | 1 | 1 | 0.00% |
| BIDU180817P00390000 | 2018-07-24 3:40PM EDT | 390.00 | 131.85 | 132.90 | 137.00 | 0.00 | - | 3 | 3 | 0.00% |
| BIDU180817P00400000 | 2018-07-27 5:54PM EDT | 400.00 | 141.87 | 142.55 | 147.50 | 0.00 | - | 3 | 0 | 0.00% |
