BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU190322C001300002019-03-14 1:35PM EDT130.0037.500.000.000.00-110.00%
BIDU190322C001400002019-03-21 6:39PM EDT140.0029.3529.6033.800.00-1010358.40%
BIDU190322C001430002019-02-20 11:33AM EDT143.0033.3025.1529.500.00-10248.44%
BIDU190322C001500002019-03-13 10:09AM EDT150.0020.500.000.000.00-21280.00%
BIDU190322C001525002019-03-07 11:23AM EDT152.5014.100.000.000.00-110.00%
BIDU190322C001550002019-03-15 12:37PM EDT155.0014.880.000.000.00-1150.00%
BIDU190322C001575002019-03-14 1:55PM EDT157.509.810.000.000.00-3140.00%
BIDU190322C001600002019-03-21 3:24PM EDT160.0011.100.000.000.00-10610.00%
BIDU190322C001625002019-03-21 9:36AM EDT162.507.350.000.000.00-3880.00%
BIDU190322C001650002019-03-21 3:56PM EDT165.006.680.000.000.00-1384840.00%
BIDU190322C001675002019-03-21 3:56PM EDT167.504.200.000.000.00-1305600.00%
BIDU190322C001700002019-03-21 3:59PM EDT170.002.240.000.000.00-1,9671,8440.00%
BIDU190322C001725002019-03-21 3:59PM EDT172.500.790.000.000.00-3,2482,5183.13%
BIDU190322C001750002019-03-21 3:58PM EDT175.000.240.000.000.00-1,4412,37612.50%
BIDU190322C001775002019-03-21 3:39PM EDT177.500.060.000.000.00-5222,56512.50%
BIDU190322C001800002019-03-21 3:53PM EDT180.000.020.000.000.00-551,12125.00%
BIDU190322C001825002019-03-21 12:27PM EDT182.500.020.000.000.00-351525.00%
BIDU190322C001850002019-03-21 2:39PM EDT185.000.010.000.000.00-1334125.00%
BIDU190322C001875002019-03-18 1:59PM EDT187.500.020.000.000.00-914750.00%
BIDU190322C001900002019-03-21 10:22AM EDT190.000.010.000.000.00-16450.00%
BIDU190322C001925002019-03-07 4:59PM EDT192.500.080.000.000.00-507250.00%
BIDU190322C001950002019-03-14 3:35PM EDT195.000.020.000.000.00-2850.00%
BIDU190322C001975002019-03-06 1:17PM EDT197.500.090.000.030.00-215103.13%
BIDU190322C002000002019-03-13 10:37AM EDT200.000.070.000.000.00-16950.00%
BIDU190322C002025002019-03-06 1:17PM EDT202.500.060.000.030.00-1216118.75%
BIDU190322C002050002019-03-06 10:57AM EDT205.000.050.000.030.00-2024126.56%
BIDU190322C002075002019-03-06 10:57AM EDT207.500.040.000.030.00-2028134.38%
BIDU190322C002100002019-03-15 12:33PM EDT210.000.010.000.000.00-21650.00%
BIDU190322C002150002019-03-04 12:40PM EDT215.000.050.000.030.00-13156.25%
BIDU190322C002200002019-02-19 10:46AM EDT220.000.240.000.130.00-2022201.56%
BIDU190322C002300002019-02-21 1:50PM EDT230.000.080.000.130.00-11232.03%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIDU190322P001200002019-03-11 9:42AM EDT120.000.020.000.000.00-4550.00%
BIDU190322P001300002019-03-13 11:21AM EDT130.000.020.000.000.00-1450.00%
BIDU190322P001350002019-03-15 9:30AM EDT135.000.350.000.000.00-81550.00%
BIDU190322P001400002019-03-20 9:59AM EDT140.000.010.000.000.00-303450.00%
BIDU190322P001410002019-03-04 2:48PM EDT141.000.300.000.060.00-11154.69%
BIDU190322P001430002019-03-12 3:52PM EDT143.000.020.000.000.00-28350.00%
BIDU190322P001440002019-03-04 12:27PM EDT144.000.330.000.140.00-120155.86%
BIDU190322P001450002019-03-20 1:17PM EDT145.000.010.000.000.00-304250.00%
BIDU190322P001460002019-03-11 12:27PM EDT146.000.100.000.000.00-210250.00%
BIDU190322P001470002019-03-12 3:52PM EDT147.000.060.000.000.00-21150.00%
BIDU190322P001480002019-03-19 3:55PM EDT148.000.030.000.000.00-53950.00%
BIDU190322P001490002019-02-25 10:49AM EDT149.000.690.000.160.00-44132.03%
BIDU190322P001500002019-03-21 3:04PM EDT150.000.020.000.000.00-48850.00%
BIDU190322P001525002019-03-20 11:28AM EDT152.500.010.000.000.00-108750.00%
BIDU190322P001550002019-03-21 3:35PM EDT155.000.010.000.000.00-116450.00%
BIDU190322P001575002019-03-19 1:31PM EDT157.500.040.000.000.00-3227050.00%
BIDU190322P001600002019-03-21 3:15PM EDT160.000.020.000.000.00-1835025.00%
BIDU190322P001625002019-03-21 3:47PM EDT162.500.010.000.000.00-12938825.00%
BIDU190322P001650002019-03-21 3:47PM EDT165.000.050.000.000.00-41258325.00%
BIDU190322P001675002019-03-21 3:59PM EDT167.500.130.000.000.00-78083212.50%
BIDU190322P001700002019-03-21 3:59PM EDT170.000.510.000.000.00-1,7221,1666.25%
BIDU190322P001725002019-03-21 3:57PM EDT172.501.600.000.000.00-2713480.00%
BIDU190322P001750002019-03-21 2:55PM EDT175.004.040.000.000.00-332520.00%
BIDU190322P001775002019-03-21 2:31PM EDT177.506.850.000.000.00-16560.00%
BIDU190322P001800002019-03-19 3:10PM EDT180.009.650.000.000.00-10500.00%
BIDU190322P001825002019-03-18 11:51AM EDT182.5012.250.000.000.00-1020.00%
BIDU190322P001850002019-03-18 12:06AM EDT185.0018.120.000.000.00-110.00%
BIDU190322P001900002019-03-15 9:33AM EDT190.0021.000.000.000.00-700.00%