Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240503C00080000 | 2024-04-22 11:10AM EDT | 80.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| BIDU240503C00081000 | 2024-04-26 10:54AM EDT | 81.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| BIDU240503C00082000 | 2024-04-30 3:50PM EDT | 82.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BIDU240503C00085000 | 2024-04-25 1:14PM EDT | 85.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 88 | 93 | 0.00% |
| BIDU240503C00088000 | 2024-04-29 3:33PM EDT | 88.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BIDU240503C00089000 | 2024-04-29 3:24PM EDT | 89.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| BIDU240503C00090000 | 2024-04-30 2:28PM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 44 | 105 | 0.00% |
| BIDU240503C00091000 | 2024-04-25 1:24PM EDT | 91.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 60 | 91 | 0.00% |
| BIDU240503C00092000 | 2024-04-29 3:30PM EDT | 92.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| BIDU240503C00093000 | 2024-04-29 11:47AM EDT | 93.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 0.00% |
| BIDU240503C00094000 | 2024-04-29 2:20PM EDT | 94.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 0.00% |
| BIDU240503C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| BIDU240503C00096000 | 2024-04-29 3:30PM EDT | 96.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 462 | 302 | 0.00% |
| BIDU240503C00097000 | 2024-04-30 2:08PM EDT | 97.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| BIDU240503C00098000 | 2024-04-30 9:37AM EDT | 98.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| BIDU240503C00099000 | 2024-04-30 3:50PM EDT | 99.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 17 | 292 | 0.00% |
| BIDU240503C00100000 | 2024-04-30 3:47PM EDT | 100.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 139 | 798 | 0.00% |
| BIDU240503C00101000 | 2024-04-30 3:54PM EDT | 101.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 459 | 0.00% |
| BIDU240503C00102000 | 2024-04-30 3:56PM EDT | 102.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 131 | 670 | 0.00% |
| BIDU240503C00103000 | 2024-04-30 3:35PM EDT | 103.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 37 | 786 | 0.00% |
| BIDU240503C00104000 | 2024-04-30 3:59PM EDT | 104.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 339 | 646 | 1.56% |
| BIDU240503C00105000 | 2024-04-30 3:58PM EDT | 105.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 615 | 1,273 | 6.25% |
| BIDU240503C00106000 | 2024-04-30 3:42PM EDT | 106.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 236 | 365 | 6.25% |
| BIDU240503C00107000 | 2024-04-30 3:47PM EDT | 107.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 881 | 1,343 | 12.50% |
| BIDU240503C00108000 | 2024-04-30 3:47PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 606 | 928 | 12.50% |
| BIDU240503C00109000 | 2024-04-30 3:53PM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 503 | 486 | 12.50% |
| BIDU240503C00110000 | 2024-04-30 3:58PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,814 | 4,451 | 12.50% |
| BIDU240503C00111000 | 2024-04-30 3:58PM EDT | 111.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 247 | 252 | 25.00% |
| BIDU240503C00112000 | 2024-04-30 1:46PM EDT | 112.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 208 | 848 | 25.00% |
| BIDU240503C00113000 | 2024-04-30 3:20PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 85 | 97 | 25.00% |
| BIDU240503C00114000 | 2024-04-30 3:11PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 401 | 547 | 25.00% |
| BIDU240503C00115000 | 2024-04-30 3:29PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 267 | 1,147 | 25.00% |
| BIDU240503C00116000 | 2024-04-30 1:28PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 139 | 25.00% |
| BIDU240503C00117000 | 2024-04-30 3:17PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 703 | 25.00% |
| BIDU240503C00118000 | 2024-04-30 3:54PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 115 | 25.00% |
| BIDU240503C00119000 | 2024-04-29 3:32PM EDT | 119.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 149 | 380 | 25.00% |
| BIDU240503C00120000 | 2024-04-30 3:53PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 450 | 50.00% |
| BIDU240503C00122000 | 2024-04-30 1:28PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 552 | 50.00% |
| BIDU240503C00125000 | 2024-04-30 1:27PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 50.00% |
| BIDU240503C00130000 | 2024-04-30 11:38AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 109 | 50.00% |
| BIDU240503C00135000 | 2024-04-30 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| BIDU240503C00140000 | 2024-04-01 3:05PM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIDU240503C00145000 | 2024-04-29 12:41PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BIDU240503C00150000 | 2024-04-29 10:09AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,831 | 1,831 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240503P00070000 | 2024-04-29 10:05AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 225 | 50.00% |
| BIDU240503P00075000 | 2024-04-29 12:27PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 251 | 50.00% |
| BIDU240503P00080000 | 2024-04-30 9:56AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 50.00% |
| BIDU240503P00085000 | 2024-04-30 3:42PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 175 | 50.00% |
| BIDU240503P00086000 | 2024-04-30 11:14AM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 102 | 160 | 50.00% |
| BIDU240503P00087000 | 2024-04-30 3:41PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 60 | 50.00% |
| BIDU240503P00088000 | 2024-04-30 3:41PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 277 | 50.00% |
| BIDU240503P00089000 | 2024-04-30 3:46PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 107 | 50.00% |
| BIDU240503P00090000 | 2024-04-30 3:00PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 439 | 25.00% |
| BIDU240503P00091000 | 2024-04-29 1:48PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 127 | 25.00% |
| BIDU240503P00092000 | 2024-04-30 2:58PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 205 | 25.00% |
| BIDU240503P00093000 | 2024-04-30 12:28PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 1,126 | 25.00% |
| BIDU240503P00094000 | 2024-04-30 11:15AM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 148 | 25.00% |
| BIDU240503P00095000 | 2024-04-30 12:41PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 451 | 25.00% |
| BIDU240503P00096000 | 2024-04-30 11:20AM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 372 | 25.00% |
| BIDU240503P00097000 | 2024-04-30 2:34PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 225 | 375 | 12.50% |
| BIDU240503P00098000 | 2024-04-30 1:40PM EDT | 98.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 164 | 863 | 12.50% |
| BIDU240503P00099000 | 2024-04-30 3:59PM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 130 | 357 | 12.50% |
| BIDU240503P00100000 | 2024-04-30 3:53PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 821 | 831 | 12.50% |
| BIDU240503P00101000 | 2024-04-30 3:58PM EDT | 101.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 122 | 421 | 6.25% |
| BIDU240503P00102000 | 2024-04-30 3:54PM EDT | 102.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 485 | 740 | 3.13% |
| BIDU240503P00103000 | 2024-04-30 3:47PM EDT | 103.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 381 | 521 | 1.56% |
| BIDU240503P00104000 | 2024-04-30 3:50PM EDT | 104.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 187 | 370 | 0.00% |
| BIDU240503P00105000 | 2024-04-30 3:52PM EDT | 105.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 568 | 436 | 0.00% |
| BIDU240503P00106000 | 2024-04-30 3:13PM EDT | 106.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 187 | 258 | 0.00% |
| BIDU240503P00107000 | 2024-04-30 1:50PM EDT | 107.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 41 | 144 | 0.00% |
| BIDU240503P00108000 | 2024-04-30 11:27AM EDT | 108.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 131 | 0.00% |
| BIDU240503P00109000 | 2024-04-30 9:32AM EDT | 109.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BIDU240503P00110000 | 2024-04-30 2:29PM EDT | 110.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 29 | 37 | 0.00% |
| BIDU240503P00111000 | 2024-04-29 3:14PM EDT | 111.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BIDU240503P00112000 | 2024-04-29 12:35PM EDT | 112.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BIDU240503P00113000 | 2024-04-23 1:30PM EDT | 113.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240503P00114000 | 2024-04-29 3:26PM EDT | 114.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU240503P00115000 | 2024-04-29 2:59PM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| BIDU240503P00119000 | 2024-04-23 1:30PM EDT | 119.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240503P00120000 | 2024-04-22 11:52AM EDT | 120.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BIDU240503P00121000 | 2024-04-22 11:52AM EDT | 121.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BIDU240503P00122000 | 2024-04-15 2:16PM EDT | 122.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240503P00125000 | 2024-04-05 11:40AM EDT | 125.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.