Australia markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.84-5.19 (-3.20%)
At close: 04:00PM EST
156.04 -0.80 (-0.51%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220128C000750002021-12-29 2:45PM EST75.0062.6080.5084.300.00--1313.48%
BIDU220128C001150002022-01-18 12:07AM EST115.0038.3241.1543.850.00--5154.20%
BIDU220128C001200002022-01-12 10:04AM EST120.0039.2535.5039.500.00-23136.72%
BIDU220128C001250002022-01-21 3:32PM EST125.0032.7030.5034.00+7.70+30.80%118108.01%
BIDU220128C001300002022-01-06 12:44PM EST130.0023.2025.2029.050.00-202185.94%
BIDU220128C001350002022-01-19 2:14PM EST135.0021.6521.1024.650.00-413397.90%
BIDU220128C001360002022-01-21 3:31PM EST136.0021.7519.0522.95+4.04+22.81%1561.43%
BIDU220128C001370002022-01-21 3:05PM EST137.0020.5020.1022.15-0.19-0.92%1197.12%
BIDU220128C001380002022-01-20 9:30AM EST138.0025.8019.2520.800.00-2291.02%
BIDU220128C001390002022-01-20 3:14PM EST139.0023.4516.8020.350.00-1175.73%
BIDU220128C001400002022-01-21 3:30PM EST140.0017.8017.2019.45-6.05-25.37%19290.38%
BIDU220128C001410002022-01-18 12:07AM EST141.0018.9616.1518.650.00--388.13%
BIDU220128C001430002022-01-20 9:30AM EST143.0021.1514.4516.250.00-21379.42%
BIDU220128C001440002022-01-20 9:36AM EST144.0019.5013.6515.300.00-1177.93%
BIDU220128C001450002022-01-21 10:08AM EST145.0017.7612.7514.60-1.59-8.22%229477.54%
BIDU220128C001460002022-01-20 3:28PM EST146.0017.1014.0515.650.00--0107.72%
BIDU220128C001470002022-01-20 1:25PM EST147.0017.1111.0012.600.00-4571.41%
BIDU220128C001480002022-01-21 3:50PM EST148.0011.4510.1511.05-4.35-27.53%11363.92%
BIDU220128C001490002022-01-14 9:37AM EST149.007.519.4510.800.00-12667.92%
BIDU220128C001500002022-01-21 3:28PM EST150.008.968.809.70-4.51-33.48%5143965.26%
BIDU220128C001525002022-01-21 3:48PM EST152.507.907.007.80-3.45-30.40%172462.33%
BIDU220128C001550002022-01-21 3:36PM EST155.005.905.406.20-3.94-40.04%10227160.50%
BIDU220128C001575002022-01-21 3:57PM EST157.504.254.054.55-3.08-42.02%8813657.52%
BIDU220128C001600002022-01-21 3:54PM EST160.003.182.953.30-2.53-44.31%24338455.93%
BIDU220128C001625002022-01-21 3:59PM EST162.502.302.072.75-2.15-48.31%16621657.67%
BIDU220128C001650002022-01-21 3:55PM EST165.001.631.501.77-1.62-49.85%46162556.06%
BIDU220128C001675002022-01-21 3:50PM EST167.501.411.011.53-0.84-37.33%11615658.45%
BIDU220128C001700002022-01-21 3:55PM EST170.000.830.750.87-0.88-51.46%42281856.89%
BIDU220128C001725002022-01-21 3:20PM EST172.500.550.460.67-0.65-54.17%247757.57%
BIDU220128C001750002022-01-21 3:55PM EST175.000.410.320.44-0.41-50.00%17624557.91%
BIDU220128C001775002022-01-21 10:56AM EST177.500.700.350.50-0.01-1.41%-065.14%
BIDU220128C001800002022-01-21 3:00PM EST180.000.260.120.24-0.21-44.68%2871,16859.47%
BIDU220128C001850002022-01-21 3:54PM EST185.000.110.080.11-0.19-63.33%1715662.11%
BIDU220128C001900002022-01-21 11:13AM EST190.000.130.040.21-0.03-18.75%215073.44%
BIDU220128C001950002022-01-21 11:28AM EST195.000.070.010.17-0.06-46.15%3977.93%
BIDU220128C002000002022-01-20 3:19PM EST200.000.080.000.160.00-154284.18%
BIDU220128C002050002022-01-20 3:24PM EST205.000.050.010.110.00-473888.09%
BIDU220128C002100002022-01-20 3:32PM EST210.000.050.000.100.00-51092.97%
BIDU220128C002150002022-01-18 12:46PM EST215.000.04-0.140.00--0113.28%
BIDU220128C002200002022-01-20 1:33PM EST220.000.030.000.120.00-100127107.81%
BIDU220128C002250002022-01-20 9:38AM EST225.000.05-0.130.00--0125.39%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220128P000750002021-12-13 3:12PM EST75.000.570.000.000.00-2050.00%
BIDU220128P000800002022-01-18 12:07AM EST80.000.01-0.070.00--480214.06%
BIDU220128P000900002022-01-19 1:50PM EST90.000.010.000.110.00-250250174.22%
BIDU220128P000950002022-01-18 1:28PM EST95.000.060.000.120.00-33160.16%
BIDU220128P001000002022-01-19 11:28AM EST100.000.050.030.120.00-122149.22%
BIDU220128P001050002022-01-21 3:59PM EST105.000.100.010.14+0.08+400.00%1036134.38%
BIDU220128P001100002022-01-21 1:11PM EST110.000.090.000.16-0.06-40.00%14121.48%
BIDU220128P001150002022-01-20 10:43AM EST115.000.050.010.180.00-1223110.55%
BIDU220128P001200002022-01-20 2:52PM EST120.000.110.100.15+0.03+37.50%143100.98%
BIDU220128P001250002022-01-20 2:12PM EST125.000.130.100.290.00-267393.95%
BIDU220128P001300002022-01-21 3:44PM EST130.000.260.220.46+0.07+36.84%225488.96%
BIDU220128P001340002022-01-21 1:19PM EST134.000.300.330.44-0.43-58.90%2679.20%
BIDU220128P001350002022-01-20 2:59PM EST135.000.250.380.530.00-99379.15%
BIDU220128P001360002022-01-18 12:07AM EST136.000.830.400.510.00--176.07%
BIDU220128P001370002022-01-21 3:20PM EST137.000.560.400.67+0.26+86.67%608175.93%
BIDU220128P001380002022-01-21 3:20PM EST138.000.590.490.62-0.16-21.33%174273.44%
BIDU220128P001390002022-01-21 3:14PM EST139.000.670.520.70-1.68-71.49%1672.02%
BIDU220128P001400002022-01-21 3:25PM EST140.000.700.610.82+0.25+55.56%3326571.88%
BIDU220128P001410002022-01-21 1:21PM EST141.000.580.670.86-1.31-69.31%7169.87%
BIDU220128P001420002022-01-21 11:12AM EST142.000.530.750.90+0.04+8.16%133068.02%
BIDU220128P001430002022-01-20 11:26AM EST143.000.580.831.010.00-21266.85%
BIDU220128P001440002022-01-21 2:03PM EST144.000.890.921.12-0.30-25.21%10065.58%
BIDU220128P001450002022-01-21 3:39PM EST145.001.150.931.27+0.51+79.69%9631263.62%
BIDU220128P001460002022-01-21 3:34PM EST146.001.301.181.39+0.58+80.56%5642963.53%
BIDU220128P001470002022-01-21 3:10PM EST147.001.501.331.56+0.75+100.00%142762.60%
BIDU220128P001480002022-01-21 3:59PM EST148.001.621.411.73-0.38-19.00%131960.74%
BIDU220128P001490002022-01-21 3:10PM EST149.001.951.561.96+1.11+132.14%31959.74%
BIDU220128P001500002022-01-21 3:57PM EST150.002.011.952.18+0.87+76.32%13013760.13%
BIDU220128P001525002022-01-21 3:51PM EST152.502.482.472.89+0.99+66.44%25725957.18%
BIDU220128P001550002022-01-21 3:59PM EST155.003.683.653.80+1.58+75.24%79725257.52%
BIDU220128P001575002022-01-21 3:56PM EST157.504.754.605.00+2.00+72.73%50269555.52%
BIDU220128P001600002022-01-21 3:58PM EST160.006.075.856.40+2.37+64.05%92312553.88%
BIDU220128P001625002022-01-21 3:41PM EST162.507.207.408.05+2.39+49.69%34626052.88%
BIDU220128P001650002022-01-21 3:59PM EST165.009.558.6510.15+3.50+57.85%282861.47%
BIDU220128P001675002022-01-21 2:12PM EST167.5010.4810.7011.95+3.68+54.12%9558.79%
BIDU220128P001700002022-01-21 3:53PM EST170.0013.2812.7514.45+3.58+36.91%41966.58%
BIDU220128P001725002022-01-20 2:15PM EST172.5011.1512.4513.950.00---0.00%
BIDU220128P001750002022-01-20 3:43PM EST175.0013.8417.3519.000.00-6571.05%
BIDU220128P001800002022-01-20 11:54AM EST180.0017.3021.4023.550.00-21369.34%
BIDU220128P001825002022-01-20 1:47PM EST182.5019.2524.1526.400.00-1186.52%
BIDU220128P001850002021-12-29 11:04AM EST185.0048.1326.3530.400.00-2471.09%
BIDU220128P001900002022-01-20 12:02PM EST190.0027.0130.8034.900.00-115129.10%
BIDU220128P001950002022-01-14 3:15PM EST195.0041.7836.0539.000.00-2222116.50%
BIDU220128P002000002022-01-21 12:11PM EST200.0039.6341.1545.50-16.22-29.04%1293.36%
BIDU220128P002100002022-01-18 3:29PM EST210.0056.0550.7055.350.00-11183.45%
BIDU220128P002200002021-12-30 12:23PM EST220.0070.9561.1565.450.00--2120.12%