BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200228C000900002020-02-21 9:53AM EST90.0038.9933.1035.350.00--1268.16%
BIDU200228C000950002020-02-21 11:09AM EST95.0034.5028.7030.300.00-100100166.80%
BIDU200228C001000002020-02-21 3:32PM EST100.0024.4023.6523.95-5.00-17.01%59000.00%
BIDU200228C001050002020-02-25 1:57PM EST105.0020.0518.7520.500.00-1012123.83%
BIDU200228C001070002020-02-25 6:48PM EST107.0019.2716.6018.100.00--886.72%
BIDU200228C001080002020-02-24 9:40AM EST108.0018.9215.4517.200.00--5078.32%
BIDU200228C001100002020-02-25 11:39AM EST110.0015.4013.9015.050.00-161785.55%
BIDU200228C001150002020-02-25 2:31PM EST115.008.509.4510.20-1.25-12.82%26277.54%
BIDU200228C001160002020-02-25 2:11PM EST116.009.358.708.950.00-2271.39%
BIDU200228C001170002020-02-26 12:01PM EST117.008.357.858.00-0.10-1.18%9868.95%
BIDU200228C001180002020-02-26 11:00AM EST118.007.657.107.25-0.10-1.29%51270.70%
BIDU200228C001190002020-02-26 12:05PM EST119.006.606.606.70-0.40-5.71%261677.30%
BIDU200228C001200002020-02-26 12:00PM EST120.006.255.956.00-0.45-6.72%146377.93%
BIDU200228C001210002020-02-26 11:56AM EST121.005.555.105.25-0.25-4.31%81974.37%
BIDU200228C001220002020-02-26 12:06PM EST122.004.704.604.65-0.59-11.15%319075.95%
BIDU200228C001230002020-02-26 11:43AM EST123.004.684.054.15-0.02-0.43%944576.90%
BIDU200228C001240002020-02-26 12:06PM EST124.003.653.553.65-0.43-10.54%34413377.39%
BIDU200228C001250002020-02-26 12:05PM EST125.003.253.003.15-0.38-10.47%27175676.27%
BIDU200228C001260002020-02-26 11:52AM EST126.002.852.742.82-0.75-20.83%22114479.30%
BIDU200228C001270002020-02-26 12:04PM EST127.002.442.362.43-0.26-9.63%13212079.35%
BIDU200228C001280002020-02-26 11:48AM EST128.002.161.952.01-0.27-11.11%1111,21777.69%
BIDU200228C001290002020-02-26 11:57AM EST129.001.901.681.74-0.26-12.04%14821178.56%
BIDU200228C001300002020-02-26 11:58AM EST130.001.511.421.48-0.29-16.11%66584478.81%
BIDU200228C001310002020-02-26 10:54AM EST131.001.311.231.28-0.23-14.94%7716579.93%
BIDU200228C001320002020-02-26 12:00PM EST132.001.100.991.04+0.72+189.47%9544678.91%
BIDU200228C001330002020-02-26 11:25AM EST133.001.180.840.87+0.08+7.27%5131479.39%
BIDU200228C001340002020-02-26 12:06PM EST134.000.700.690.73-0.25-26.32%10136879.64%
BIDU200228C001350002020-02-26 12:04PM EST135.000.650.550.59-0.14-17.72%4061,58479.20%
BIDU200228C001360002020-02-26 11:58AM EST136.000.540.480.50-0.13-19.40%4856280.42%
BIDU200228C001370002020-02-26 11:46AM EST137.000.460.370.41-0.10-17.86%6433680.08%
BIDU200228C001380002020-02-26 10:24AM EST138.000.560.330.34+0.05+9.80%2431881.25%
BIDU200228C001390002020-02-26 12:06PM EST139.000.280.270.29-0.12-30.00%3123082.03%
BIDU200228C001400002020-02-26 12:06PM EST140.000.240.220.24-0.13-35.14%501,59982.42%
BIDU200228C001410002020-02-26 12:06PM EST141.000.200.200.20-0.08-28.57%11819783.79%
BIDU200228C001420002020-02-26 10:35AM EST142.000.200.150.17-0.05-20.00%652683.79%
BIDU200228C001430002020-02-25 1:55PM EST143.000.250.090.170.00-226384.18%
BIDU200228C001440002020-02-26 11:17AM EST144.000.150.080.14-0.04-21.05%1016985.16%
BIDU200228C001450002020-02-26 9:59AM EST145.000.150.050.12-0.03-16.67%121,21784.77%
BIDU200228C001460002020-02-25 9:40AM EST146.000.220.030.110.00-1315585.16%
BIDU200228C001470002020-02-26 11:18AM EST147.000.080.050.10-0.11-57.89%209589.06%
BIDU200228C001480002020-02-25 10:28AM EST148.000.150.040.080.00-33789.45%
BIDU200228C001490002020-02-26 9:48AM EST149.000.100.030.09+0.02+25.00%112292.19%
BIDU200228C001500002020-02-26 12:01PM EST150.000.060.050.07-0.02-25.00%15178594.92%
BIDU200228C001525002020-02-26 11:48AM EST152.500.050.020.04-0.01-16.67%125993.75%
BIDU200228C001550002020-02-25 3:03PM EST155.000.040.010.050.00-9288199.61%
BIDU200228C001575002020-02-24 3:11PM EST157.500.070.000.040.00-763101.56%
BIDU200228C001600002020-02-24 1:45PM EST160.000.050.000.040.00-28155107.81%
BIDU200228C001650002020-02-24 12:42PM EST165.000.040.000.030.00-1655115.63%
BIDU200228C001700002020-02-20 11:59AM EST170.000.050.000.030.00-511125.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU200228P000900002020-02-19 3:34PM EST90.000.040.000.090.00--56150.78%
BIDU200228P000950002020-02-25 11:33AM EST95.000.060.000.140.00-242135.94%
BIDU200228P001000002020-02-26 11:49AM EST100.000.060.040.08-0.03-33.33%14213110.55%
BIDU200228P001050002020-02-25 2:56PM EST105.000.180.080.120.00-22622495.90%
BIDU200228P001060002020-02-25 3:44PM EST106.000.200.100.140.00-101294.14%
BIDU200228P001070002020-02-24 10:47AM EST107.000.380.130.170.00-25793.16%
BIDU200228P001080002020-02-26 11:43AM EST108.000.150.180.21-0.05-25.00%21792.97%
BIDU200228P001090002020-02-26 9:35AM EST109.000.330.230.25+0.06+22.22%203691.80%
BIDU200228P001100002020-02-26 10:53AM EST110.000.210.280.30-0.16-43.24%2634490.43%
BIDU200228P001110002020-02-26 9:52AM EST111.000.400.350.36-0.01-2.44%92289.36%
BIDU200228P001120002020-02-26 10:01AM EST112.000.380.420.44-0.12-24.00%51788.18%
BIDU200228P001130002020-02-26 11:44AM EST113.000.420.540.56-0.15-26.32%56288.38%
BIDU200228P001140002020-02-26 12:06PM EST114.000.640.650.68-0.19-22.89%302787.40%
BIDU200228P001150002020-02-26 11:15AM EST115.000.580.790.83-0.33-36.26%8656386.82%
BIDU200228P001160002020-02-26 10:54AM EST116.000.850.981.02-1.43-62.72%9119786.91%
BIDU200228P001170002020-02-26 11:50AM EST117.001.071.161.20-0.10-8.55%412385.74%
BIDU200228P001180002020-02-26 11:46AM EST118.001.231.441.49-0.17-12.14%4336786.77%
BIDU200228P001190002020-02-26 12:06PM EST119.001.691.721.80-0.08-4.52%3028687.01%
BIDU200228P001200002020-02-26 11:57AM EST120.001.862.022.09-0.24-11.43%15465986.28%
BIDU200228P001210002020-02-26 11:29AM EST121.001.882.332.40-0.62-24.80%722,51085.01%
BIDU200228P001220002020-02-26 12:06PM EST122.002.742.842.91-0.01-0.36%31175987.55%
BIDU200228P001230002020-02-26 11:50AM EST123.003.103.253.400.00-1424287.65%
BIDU200228P001240002020-02-26 12:04PM EST124.003.553.653.75-0.16-4.31%2229285.21%
BIDU200228P001250002020-02-26 12:07PM EST125.004.404.254.40+0.10+2.33%22195687.40%
BIDU200228P001260002020-02-26 12:03PM EST126.004.614.805.00+0.01+0.22%5766387.60%
BIDU200228P001270002020-02-26 10:51AM EST127.005.155.505.65-0.35-6.36%1115389.21%
BIDU200228P001280002020-02-25 2:15PM EST128.004.606.106.25-0.95-17.12%363988.28%
BIDU200228P001290002020-02-25 3:35PM EST129.006.356.907.05-0.25-3.79%119191.26%
BIDU200228P001300002020-02-26 11:09AM EST130.006.657.557.65-0.75-10.14%1039889.21%
BIDU200228P001310002020-02-26 9:44AM EST131.006.458.208.35-1.70-20.86%412587.40%
BIDU200228P001320002020-02-26 11:49AM EST132.008.809.109.25+0.15+1.73%819891.02%
BIDU200228P001330002020-02-26 9:55AM EST133.009.3310.0510.25-0.02-0.21%822696.39%
BIDU200228P001340002020-02-26 10:37AM EST134.009.9010.8011.05-0.30-2.94%925895.41%
BIDU200228P001350002020-02-26 9:52AM EST135.0011.1511.7512.00+0.10+0.90%1117099.32%
BIDU200228P001360002020-02-24 10:19AM EST136.0011.9512.5512.750.00-57096.88%
BIDU200228P001370002020-02-24 2:07PM EST137.0012.5513.3013.850.00-119099.12%
BIDU200228P001380002020-02-26 10:22AM EST138.0013.0713.8514.95-0.48-3.54%13096.83%
BIDU200228P001390002020-02-25 2:09PM EST139.0015.1514.9015.950.00-281102.54%
BIDU200228P001400002020-02-26 11:09AM EST140.0015.1016.3516.65-0.70-4.43%3184110.35%
BIDU200228P001410002020-02-25 12:54PM EST141.0016.2116.3517.800.00-31692.87%
BIDU200228P001420002020-02-21 2:08PM EST142.0013.6517.7018.850.00-1034108.50%
BIDU200228P001430002020-02-20 10:49AM EST143.0012.2518.7019.450.00-4155100.68%
BIDU200228P001440002020-02-19 9:59AM EST144.0010.2019.3520.600.00-72696.88%
BIDU200228P001450002020-02-21 12:59PM EST145.0019.8520.4021.350.00-219190.23%
BIDU200228P001460002020-02-13 9:41AM EST146.0012.5021.1522.750.00-28101.56%
BIDU200228P001470002020-02-18 9:52AM EST147.0014.2522.4023.950.00-153122.46%
BIDU200228P001480002020-02-18 3:45PM EST148.0014.4023.0524.750.00-515103.13%
BIDU200228P001490002020-02-26 11:24AM EST149.0023.6025.1525.45+8.45+55.78%108137.70%
BIDU200228P001500002020-02-18 1:24PM EST150.0017.4025.2026.600.00-14109.38%
BIDU200228P001525002020-02-12 10:21AM EST152.5016.9027.2029.350.00-21291.41%
BIDU200228P001550002020-02-19 1:24PM EST155.0020.2229.9031.900.00--1124.81%
BIDU200228P001575002020-02-19 12:09PM EST157.5022.3532.3034.450.00--1128.52%
BIDU200228P001600002020-02-03 10:13AM EST160.0027.3634.9536.950.00--0145.90%