BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200529C000500002020-05-26 2:52PM EDT50.0058.7556.4559.70+3.90+7.11%173517.58%
BIDU200529C000550002020-05-26 2:35PM EDT55.0053.7551.4055.40+4.00+8.04%810257.81%
BIDU200529C000600002020-05-26 2:15PM EDT60.0048.9046.4050.30+4.60+10.38%161454.88%
BIDU200529C000650002020-05-26 1:41PM EDT65.0043.9041.4544.65-5.15-10.50%181362.11%
BIDU200529C000700002020-05-26 2:45PM EDT70.0038.6036.5040.30+1.15+3.07%718171.88%
BIDU200529C000750002020-05-26 2:57PM EDT75.0033.8031.3535.40+5.00+17.36%66131.25%
BIDU200529C000800002020-05-26 2:10PM EDT80.0028.8026.4530.30+4.75+19.75%46110.94%
BIDU200529C000850002020-05-20 10:13AM EDT85.0028.0021.3025.350.00-115234.28%
BIDU200529C000880002020-05-22 1:11PM EDT88.0016.4518.5522.150.00-25202.93%
BIDU200529C000890002020-05-20 9:39AM EDT89.0022.5517.6021.150.00-11975.00%
BIDU200529C000900002020-05-26 9:55AM EDT90.0016.7616.8520.35+3.04+22.16%1768108.50%
BIDU200529C000905002020-05-18 3:20PM EDT90.5017.1015.9519.700.00-114185.84%
BIDU200529C000910002020-05-19 11:43AM EDT91.0022.5515.4519.150.00-16180.18%
BIDU200529C000915002020-05-26 2:36PM EDT91.5017.2015.1018.80+7.75+82.01%1083.79%
BIDU200529C000920002020-05-15 3:21PM EDT92.0010.0015.0518.200.00-23100.00%
BIDU200529C000925002020-05-20 10:12AM EDT92.5020.2014.5017.550.00-2288.28%
BIDU200529C000930002020-05-26 12:03PM EDT93.0014.5013.5017.35+2.50+20.83%96973.05%
BIDU200529C000935002020-05-21 10:18AM EDT93.5017.7513.3016.900.00-12190.04%
BIDU200529C000940002020-05-26 3:55PM EDT94.0014.1514.2516.40+3.50+32.86%611126.47%
BIDU200529C000945002020-05-18 2:31PM EDT94.5013.3012.2015.850.00-22078.52%
BIDU200529C000950002020-05-26 3:51PM EDT95.0013.5013.3014.10+3.40+33.66%339189.16%
BIDU200529C000955002020-05-22 2:57PM EDT95.509.5012.6015.000.00-223115.53%
BIDU200529C000960002020-05-26 9:52AM EDT96.0011.1512.3514.55+1.94+21.06%227118.07%
BIDU200529C000965002020-05-21 1:56PM EDT96.5014.6010.2013.850.00-32168.56%
BIDU200529C000970002020-05-20 12:13PM EDT97.0014.759.8513.500.00-14376.66%
BIDU200529C000975002020-05-22 1:31PM EDT97.507.7510.4011.300.00-32280.76%
BIDU200529C000980002020-05-26 3:10PM EDT98.0011.0010.4512.55+3.61+48.85%235106.15%
BIDU200529C000985002020-05-26 9:41AM EDT98.509.459.6011.25+3.05+47.66%10112180.71%
BIDU200529C000990002020-05-26 3:02PM EDT99.0010.207.8011.55+3.58+54.08%73765.72%
BIDU200529C000995002020-05-26 11:03AM EDT99.507.407.6510.65+1.70+29.82%42561.62%
BIDU200529C001000002020-05-26 3:51PM EDT100.008.708.659.00+3.76+76.11%7646867.29%
BIDU200529C001010002020-05-26 3:51PM EDT101.007.807.758.40+2.85+57.58%338170.95%
BIDU200529C001020002020-05-26 3:53PM EDT102.006.706.607.10+3.32+98.22%107956.25%
BIDU200529C001030002020-05-26 3:55PM EDT103.006.085.956.35+3.08+102.67%5529460.11%
BIDU200529C001040002020-05-26 2:17PM EDT104.005.504.705.40+3.10+129.17%4324250.10%
BIDU200529C001050002020-05-26 3:54PM EDT105.004.504.304.65+2.50+125.00%19761854.69%
BIDU200529C001060002020-05-26 3:42PM EDT106.003.853.204.05+2.26+142.14%14013250.29%
BIDU200529C001070002020-05-26 3:53PM EDT107.002.692.732.99+1.44+115.20%71250149.90%
BIDU200529C001080002020-05-26 3:54PM EDT108.002.402.152.38+1.42+144.90%54630748.58%
BIDU200529C001090002020-05-26 3:54PM EDT109.001.831.641.95+1.04+131.65%65217049.71%
BIDU200529C001100002020-05-26 3:59PM EDT110.001.291.211.33+0.69+115.00%1,2601,08444.87%
BIDU200529C001110002020-05-26 3:56PM EDT111.000.840.821.08+0.33+64.71%51750846.88%
BIDU200529C001120002020-05-26 3:57PM EDT112.000.600.600.72+0.23+62.16%27014144.43%
BIDU200529C001130002020-05-26 3:46PM EDT113.000.460.410.62+0.16+53.33%14433947.75%
BIDU200529C001140002020-05-26 3:55PM EDT114.000.340.280.39+0.08+30.77%8815745.51%
BIDU200529C001150002020-05-26 3:58PM EDT115.000.230.210.27+0.05+27.78%4281,14045.51%
BIDU200529C001160002020-05-26 3:54PM EDT116.000.180.040.21+0.04+28.57%884147.07%
BIDU200529C001170002020-05-26 2:34PM EDT117.000.120.110.150.00-811347.66%
BIDU200529C001180002020-05-26 3:38PM EDT118.000.090.060.12-0.02-18.18%51449.22%
BIDU200529C001190002020-05-26 3:54PM EDT119.000.080.000.13-0.12-60.00%9353.91%
BIDU200529C001200002020-05-26 3:48PM EDT120.000.080.050.08-0.01-11.11%4032,46550.98%
BIDU200529C001250002020-05-26 2:08PM EDT125.000.040.030.04-0.04-50.00%1681,61761.72%
BIDU200529C001300002020-05-26 3:26PM EDT130.000.030.000.04-0.02-40.00%2261,15971.09%
BIDU200529C001350002020-05-26 12:53PM EDT135.000.010.010.05-0.02-66.67%1041987.50%
BIDU200529C001400002020-05-26 9:55AM EDT140.000.040.000.010.00-63884.38%
BIDU200529C001450002020-05-26 12:23PM EDT145.000.010.000.03-0.01-50.00%4565103.13%
BIDU200529C001500002020-05-22 1:06PM EDT150.000.110.000.050.00-5153120.31%
BIDU200529C001550002020-05-20 3:25PM EDT155.000.050.000.190.00--21153.91%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200529P000500002020-05-26 9:30AM EDT50.000.060.000.06+0.05+500.00%5925282.81%
BIDU200529P000550002020-05-26 10:27AM EDT55.000.010.000.01-0.01-50.00%2519212.50%
BIDU200529P000600002020-05-26 9:30AM EDT60.000.020.000.010.00-2204187.50%
BIDU200529P000650002020-05-26 9:30AM EDT65.000.050.060.03+0.03+150.00%31,199201.56%
BIDU200529P000700002020-05-26 10:00AM EDT70.000.010.000.05-0.03-75.00%76425163.28%
BIDU200529P000750002020-05-26 10:44AM EDT75.000.010.010.05-0.07-87.50%37141142.19%
BIDU200529P000800002020-05-26 11:40AM EDT80.000.040.010.08-0.10-71.43%3,027614125.78%
BIDU200529P000850002020-05-26 2:40PM EDT85.000.040.020.10-0.18-81.82%1,488284107.81%
BIDU200529P000880002020-05-26 11:24AM EDT88.000.100.000.15-0.15-60.00%74497.27%
BIDU200529P000890002020-05-26 2:02PM EDT89.000.050.000.16-0.22-81.48%116793.75%
BIDU200529P000900002020-05-26 3:43PM EDT90.000.070.020.17-0.32-82.05%17446491.60%
BIDU200529P000905002020-05-26 1:12PM EDT90.500.060.050.23-0.27-81.82%64395.31%
BIDU200529P000910002020-05-22 3:44PM EDT91.000.340.160.210.00-153098.05%
BIDU200529P000915002020-05-26 3:49PM EDT91.500.080.000.25-0.39-82.98%43088.67%
BIDU200529P000920002020-05-26 2:48PM EDT92.000.080.010.19-0.26-76.47%117483.01%
BIDU200529P000925002020-05-26 3:43PM EDT92.500.090.060.22-0.44-83.02%6265885.74%
BIDU200529P000930002020-05-26 3:53PM EDT93.000.120.080.18-0.35-74.47%1718482.03%
BIDU200529P000935002020-05-26 1:18PM EDT93.500.100.040.21-0.38-79.17%111379.10%
BIDU200529P000940002020-05-26 1:05PM EDT94.000.110.070.22-0.46-80.70%510278.91%
BIDU200529P000945002020-05-26 9:49AM EDT94.500.250.060.24-0.20-44.44%322976.95%
BIDU200529P000950002020-05-26 3:53PM EDT95.000.250.130.24-0.49-66.22%10343077.73%
BIDU200529P000955002020-05-26 11:40AM EDT95.500.190.120.26-0.41-68.33%233475.78%
BIDU200529P000960002020-05-26 3:43PM EDT96.000.150.150.25-0.70-82.35%2520774.02%
BIDU200529P000965002020-05-26 10:42AM EDT96.500.290.160.28-0.56-65.88%110073.05%
BIDU200529P000970002020-05-26 3:59PM EDT97.000.270.140.29-0.78-74.29%8815870.02%
BIDU200529P000975002020-05-26 3:44PM EDT97.500.200.170.32-0.64-76.19%156869.53%
BIDU200529P000980002020-05-26 3:30PM EDT98.000.190.240.34-0.97-83.62%7312369.73%
BIDU200529P000985002020-05-26 3:30PM EDT98.500.190.210.37-1.06-84.80%828166.99%
BIDU200529P000990002020-05-26 3:53PM EDT99.000.330.310.43-0.92-73.60%10712968.65%
BIDU200529P000995002020-05-26 3:57PM EDT99.500.330.320.45-1.08-76.60%5814866.50%
BIDU200529P001000002020-05-26 3:59PM EDT100.000.480.380.48-1.06-68.83%7161,54165.72%
BIDU200529P001010002020-05-26 3:44PM EDT101.000.390.420.56-1.32-77.19%8124462.40%
BIDU200529P001020002020-05-26 3:35PM EDT102.000.340.360.68-1.97-85.28%39931757.42%
BIDU200529P001030002020-05-26 3:51PM EDT103.000.600.610.80-2.05-77.36%39032357.42%
BIDU200529P001040002020-05-26 3:58PM EDT104.000.900.500.80-2.25-71.43%35923453.42%
BIDU200529P001050002020-05-26 3:59PM EDT105.001.100.941.17-2.58-70.11%92552353.08%
BIDU200529P001060002020-05-26 3:56PM EDT106.001.391.151.45-3.06-68.76%35313051.12%
BIDU200529P001070002020-05-26 3:56PM EDT107.001.701.361.73-3.25-65.66%47530552.20%
BIDU200529P001080002020-05-26 3:59PM EDT108.002.061.731.99-3.44-62.55%1,26463247.95%
BIDU200529P001090002020-05-26 3:54PM EDT109.002.402.092.78-4.01-62.56%36213553.91%
BIDU200529P001100002020-05-26 3:56PM EDT110.003.202.823.25-2.80-46.67%29525951.32%
BIDU200529P001110002020-05-26 3:44PM EDT111.003.403.503.95-4.10-54.67%148052.49%
BIDU200529P001120002020-05-26 3:57PM EDT112.004.653.854.85-3.55-43.29%5387257.42%
BIDU200529P001130002020-05-26 3:37PM EDT113.004.454.805.55-4.55-50.56%48256.20%
BIDU200529P001140002020-05-26 3:32PM EDT114.005.155.056.10-4.60-47.18%27448.15%
BIDU200529P001150002020-05-26 3:37PM EDT115.006.226.157.50-4.46-41.76%2917766.89%
BIDU200529P001160002020-05-26 9:30AM EDT116.0010.305.909.50-1.40-11.97%33101.07%
BIDU200529P001170002020-05-22 12:20PM EDT117.0013.056.8010.650.00-43111.33%
BIDU200529P001180002020-05-26 3:34PM EDT118.009.158.2011.75-1.50-14.08%1262.50%
BIDU200529P001190002020-05-22 9:48AM EDT119.0015.6510.5012.750.00-2492.87%
BIDU200529P001200002020-05-26 3:44PM EDT120.0011.6011.5513.55-3.85-24.92%44595.41%
BIDU200529P001250002020-05-22 10:49AM EDT125.0021.8814.8018.400.00-1711148.78%
BIDU200529P001300002020-05-22 11:04AM EDT130.0026.6019.8022.050.00-59115.23%
BIDU200529P001350002020-05-26 1:50PM EDT135.0026.2024.7528.20+4.65+21.58%62187.50%
BIDU200529P001400002020-05-26 3:34PM EDT140.0031.0029.7533.65-4.70-13.17%21108.98%
BIDU200529P001450002020-05-26 11:18AM EDT145.0039.2035.0538.65+11.29+40.45%19146.29%
BIDU200529P001500002020-05-18 2:14PM EDT150.0043.8539.8043.550.00-99125.00%
BIDU200529P001550002020-05-20 3:37PM EDT155.0047.1544.8048.700.00--2157.03%