BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180817C001750002018-08-02 9:30AM EDT175.0055.1059.1063.150.00-22457.96%
BIDU180817C001800001969-12-31 8:00PM EDT180.0062.9085.6090.00+62.90+100.00%01853.86%
BIDU180817C001850002018-07-31 9:45AM EDT185.0068.0049.1053.150.00-240400.15%
BIDU180817C001900002018-08-14 2:23PM EDT190.0025.9026.2026.75-1.15-4.25%33771.78%
BIDU180817C001925002018-08-10 11:45PM EDT192.5027.4526.0029.350.00-10145.24%
BIDU180817C001950001969-12-31 8:00PM EDT195.0066.3671.0075.20+66.36+100.00%04739.79%
BIDU180817C002000002018-08-14 3:57PM EDT200.0016.4016.3016.65-0.85-4.93%1750853.66%
BIDU180817C002025002018-08-14 6:27PM EDT202.5013.3513.8014.250.00-1049.71%
BIDU180817C002050002018-08-14 2:55PM EDT205.0011.8011.4011.80-0.95-7.45%175043.90%
BIDU180817C002075002018-08-14 11:56AM EDT207.508.659.109.40-1.35-13.50%363738.62%
BIDU180817C002100002018-08-14 3:53PM EDT210.006.966.907.20-1.04-13.00%17134935.67%
BIDU180817C002125002018-08-14 3:54PM EDT212.505.054.955.20-1.35-21.09%22729233.35%
BIDU180817C002150002018-08-14 3:57PM EDT215.003.403.353.55-1.15-25.27%1,41977732.25%
BIDU180817C002175002018-08-14 3:59PM EDT217.502.242.142.27-0.91-28.89%91239531.68%
BIDU180817C002200002018-08-14 3:59PM EDT220.001.311.301.38-0.73-35.78%1,8091,88931.71%
BIDU180817C002225002018-08-14 3:56PM EDT222.500.790.760.83-0.55-41.04%57785932.47%
BIDU180817C002250002018-08-14 3:59PM EDT225.000.480.450.49-0.36-42.86%7571,03533.42%
BIDU180817C002275002018-08-14 3:58PM EDT227.500.300.280.33-0.22-42.31%5681,14635.69%
BIDU180817C002300002018-08-14 3:59PM EDT230.000.180.170.24-0.18-50.00%4183,20938.38%
BIDU180817C002325002018-08-14 3:03PM EDT232.500.140.120.18-0.10-41.67%11950941.02%
BIDU180817C002350002018-08-14 3:31PM EDT235.000.100.090.12-0.09-47.37%3821,28842.58%
BIDU180817C002375002018-08-14 2:54PM EDT237.500.080.060.11-0.06-42.86%15793546.29%
BIDU180817C002400002018-08-14 3:57PM EDT240.000.060.040.06-0.05-45.45%5105,11246.09%
BIDU180817C002425002018-08-14 2:19PM EDT242.500.050.020.10-0.06-54.55%51,00650.00%
BIDU180817C002450002018-08-14 1:05PM EDT245.000.040.020.05-0.06-60.00%7683950.20%
BIDU180817C002475002018-08-13 1:07PM EDT247.500.050.010.110.00-254057.42%
BIDU180817C002500002018-08-14 3:44PM EDT250.000.030.010.07-0.03-50.00%224,47758.20%
BIDU180817C002525002018-08-14 3:07PM EDT252.500.030.000.10-0.04-57.14%252263.28%
BIDU180817C002550002018-08-14 3:44PM EDT255.000.030.000.09-0.05-62.50%1260566.02%
BIDU180817C002575002018-08-13 9:30AM EDT257.500.100.000.110.00-2016271.09%
BIDU180817C002600002018-08-14 2:42PM EDT260.000.030.010.06-0.02-40.00%843,42270.31%
BIDU180817C002625002018-08-14 10:46AM EDT262.500.020.000.11-0.01-33.33%2213477.73%
BIDU180817C002650002018-08-14 11:46AM EDT265.000.020.000.05-0.05-71.43%29770174.22%
BIDU180817C002675002018-08-14 11:34AM EDT267.500.020.000.09-0.02-50.00%1017082.03%
BIDU180817C002700002018-08-14 11:49AM EDT270.000.020.010.02-0.01-33.33%86,19075.78%
BIDU180817C002725002018-08-08 10:57AM EDT272.500.030.030.14-0.02-40.00%247895.51%
BIDU180817C002750002018-08-14 1:37PM EDT275.000.030.000.12+0.01+50.00%162094.53%
BIDU180817C002775002018-08-06 10:48AM EDT277.500.030.020.150.00-154101.95%
BIDU180817C002800002018-08-14 3:22PM EDT280.000.020.010.030.00-363,08589.06%
BIDU180817C002825002018-08-09 2:27PM EDT282.500.030.020.14+0.01+50.00%652107.42%
BIDU180817C002850002018-08-06 3:34PM EDT285.000.020.020.140.00-260110.35%
BIDU180817C002875002018-08-13 3:38PM EDT287.500.030.000.040.00-5910297.66%
BIDU180817C002900002018-08-13 3:38PM EDT290.000.020.000.020.00-1561,43693.75%
BIDU180817C002925002018-08-03 1:08PM EDT292.500.030.010.14-0.02-40.00%212118.36%
BIDU180817C002950002018-08-01 12:43PM EDT295.000.010.000.040.00-329105.47%
BIDU180817C003000002018-08-14 10:11AM EDT300.000.020.000.030.00-101,395107.81%
BIDU180817C003050002018-08-10 3:21PM EDT305.000.030.010.13-0.42-93.33%1532131.25%
BIDU180817C003100002018-08-14 10:11AM EDT310.000.020.000.07+0.01+100.00%101,227126.56%
BIDU180817C003150002018-08-10 11:45PM EDT315.000.030.000.120.00-20139.45%
BIDU180817C003200002018-08-13 10:15AM EDT320.000.020.000.020.00-193905121.88%
BIDU180817C003300002018-08-10 3:31PM EDT330.000.030.000.03-0.07-70.00%184199134.38%
BIDU180817C003350002018-08-10 3:32PM EDT335.000.030.000.03+0.01+50.00%8081139.06%
BIDU180817C003400002018-07-12 12:08PM EDT340.000.350.240.31+0.35+100.00%220196.88%
BIDU180817C003500002018-07-19 10:10AM EDT350.000.210.000.140.00-1191175.78%
BIDU180817C003600002018-08-10 3:34PM EDT360.000.030.000.12+0.01+50.00%7036182.03%
BIDU180817C003700001969-12-31 8:00PM EDT370.000.080.000.18+0.08+100.00%02198.44%
BIDU180817C003800002018-07-20 10:53AM EDT380.000.050.000.08+0.01+25.00%1513190.63%
BIDU180817C003900002018-07-10 9:50AM EDT390.000.050.000.15+0.05+100.00%214210.94%
BIDU180817C004000002018-08-03 11:51PM EDT400.000.010.000.020.00-11184.38%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU180817P001750002018-08-10 11:46AM EDT175.000.040.000.12+0.02+100.00%119986.72%
BIDU180817P001800002018-08-10 10:06AM EDT180.000.050.000.080.00-415872.66%
BIDU180817P001850002018-08-01 2:36PM EDT185.000.100.020.140.00-124869.14%
BIDU180817P001900002018-08-14 9:32AM EDT190.000.040.010.04+0.02+100.00%864650.39%
BIDU180817P001950002018-08-14 3:49PM EDT195.000.040.030.06-0.03-42.86%6096346.48%
BIDU180817P001975002018-08-14 12:53PM EDT197.500.080.040.070.00-106742.38%
BIDU180817P002000002018-08-14 2:22PM EDT200.000.080.070.10-0.04-33.33%421,02839.55%
BIDU180817P002025002018-08-14 3:41PM EDT202.500.130.110.14-0.02-13.33%3721636.43%
BIDU180817P002050002018-08-14 3:24PM EDT205.000.180.200.23-0.08-30.77%16361234.28%
BIDU180817P002075002018-08-14 3:41PM EDT207.500.390.350.41-0.02-4.88%15228232.81%
BIDU180817P002100002018-08-14 3:50PM EDT210.000.700.650.70+0.01+1.45%6541,18731.06%
BIDU180817P002125002018-08-14 3:59PM EDT212.501.211.171.24-0.01-0.82%35845630.15%
BIDU180817P002150002018-08-14 3:49PM EDT215.002.032.012.12+0.01+0.50%1,1111,45229.79%
BIDU180817P002175002018-08-14 3:58PM EDT217.503.253.203.45+0.23+7.62%76955130.45%
BIDU180817P002200002018-08-14 3:58PM EDT220.004.904.855.10+0.47+10.61%9643,07430.84%
BIDU180817P002225002018-08-14 3:52PM EDT222.506.906.757.10+0.65+10.40%17039132.18%
BIDU180817P002250002018-08-14 3:22PM EDT225.008.718.959.30+0.56+6.87%1661,04233.84%
BIDU180817P002275002018-08-14 2:47PM EDT227.5011.5211.2511.65+1.16+11.20%1920736.52%
BIDU180817P002300002018-08-14 3:51PM EDT230.0013.8013.7014.10+0.96+7.48%2572,95140.67%
BIDU180817P002325002018-08-14 3:06PM EDT232.5015.6516.1516.600.00-4318146.00%
BIDU180817P002350002018-08-14 3:37PM EDT235.0018.4518.6018.95+0.30+1.65%5049744.82%
BIDU180817P002375002018-08-14 1:52PM EDT237.5021.4521.0521.55+0.88+4.28%2529054.10%
BIDU180817P002400002018-08-14 3:46PM EDT240.0023.7023.5024.05+1.09+4.82%1372,00158.89%
BIDU180817P002425002018-08-14 2:28PM EDT242.5026.5026.0526.55+0.75+2.91%297963.48%
BIDU180817P002450002018-08-14 1:36PM EDT245.0029.1728.1530.25+1.08+3.84%3848974.32%
BIDU180817P002475002018-08-14 2:28PM EDT247.5031.5029.6033.25+1.11+3.65%18464.75%
BIDU180817P002500002018-08-14 3:29PM EDT250.0033.3933.5534.00+0.38+1.15%1102,44873.83%
BIDU180817P002525002018-08-14 9:55AM EDT252.5038.6534.5538.25+20.62+114.36%123470.51%
BIDU180817P002550002018-08-14 2:55PM EDT255.0038.5038.5039.50+2.87+8.06%17182.03%
BIDU180817P002575002018-08-08 2:03PM EDT257.5035.6036.5039.85+4.09+12.98%2840.00%
BIDU180817P002600002018-08-14 10:14AM EDT260.0044.8043.4543.95+1.73+4.02%91,14786.13%
BIDU180817P002625002018-08-08 10:32AM EDT262.5036.6841.0544.750.00-11140.00%
BIDU180817P002650002018-08-06 10:58AM EDT265.0032.3043.3547.250.00-53580.00%
BIDU180817P002675002018-08-07 1:44PM EDT267.5041.4046.2549.800.00-2410.00%
BIDU180817P002700002018-08-14 10:25AM EDT270.0055.2553.5053.95+2.60+4.94%3904100.59%
BIDU180817P002725002018-08-07 10:15AM EDT272.5045.7951.1054.800.00-1100.00%
BIDU180817P002750002018-08-13 10:42AM EDT275.0056.5057.2060.450.00-81389.06%
BIDU180817P002800002018-08-01 2:10PM EDT280.0050.8058.4062.400.00-143510.00%
BIDU180817P002825002018-07-27 5:54PM EDT282.5029.8529.1029.550.00-9880.00%
BIDU180817P002875002018-08-10 11:49AM EDT287.5066.0066.0569.90+38.40+139.13%480.00%
BIDU180817P002900002018-08-07 1:19PM EDT290.0063.5668.5072.300.00-1900.00%
BIDU180817P002950002018-08-03 11:51PM EDT295.0046.4557.0561.150.00-400.00%
BIDU180817P003000002018-08-01 3:22PM EDT300.0072.0862.1566.050.00-1700.00%
BIDU180817P003100002018-08-02 12:05PM EDT310.0081.6972.1076.100.00-41190.00%
BIDU180817P003150002018-08-03 11:51PM EDT315.0087.1077.1081.150.00-1000.00%
BIDU180817P003300002018-06-28 12:22PM EDT330.0089.8060.9564.80+89.80+100.00%110.00%
BIDU180817P003900002018-07-24 3:40PM EDT390.00131.85132.90137.000.00-330.00%
BIDU180817P004000002018-07-27 5:54PM EDT400.00141.87142.55147.500.00-300.00%