Australia markets open in 1 hour 34 minutes

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.49+2.76 (+1.86%)
At close: 04:00PM EDT
151.61 +0.12 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220708C000900002022-06-23 1:43PM EDT90.0054.2060.7562.100.00--2258.59%
BIDU220708C001020002022-06-28 11:29AM EDT102.0052.0548.7049.950.00-11193.75%
BIDU220708C001070002022-06-30 11:09AM EDT107.0041.4543.4545.100.00-23183.79%
BIDU220708C001090002022-06-30 10:52AM EDT109.0038.5041.7543.200.00--1181.45%
BIDU220708C001100002022-06-24 10:48AM EDT110.0040.5640.8542.050.00-13168.55%
BIDU220708C001150002022-07-01 12:00PM EDT115.0034.5135.3537.15+1.94+5.96%13154.49%
BIDU220708C001180002022-07-01 2:20PM EDT118.0032.4333.1034.10+32.43-10102.73%
BIDU220708C001190002022-07-01 1:03PM EDT119.0030.5731.9032.95+4.78+18.53%1212128.32%
BIDU220708C001230002022-05-27 10:57AM EDT123.0018.3827.9530.300.00-11122.46%
BIDU220708C001250002022-07-01 2:55PM EDT125.0026.3125.6027.50+3.03+13.02%11275.00%
BIDU220708C001260002022-06-29 1:17PM EDT126.0025.7625.2026.200.00-1488.09%
BIDU220708C001270002022-06-30 9:37AM EDT127.0021.9524.2025.100.00--2280.86%
BIDU220708C001280002022-06-30 9:32AM EDT128.0021.1023.3024.100.00-1281.84%
BIDU220708C001300002022-06-24 10:56AM EDT130.0020.9521.1522.100.00-3869.73%
BIDU220708C001310002022-06-29 11:26AM EDT131.0020.6520.0021.150.00-9261.91%
BIDU220708C001330002022-06-29 11:27AM EDT133.0018.7918.1019.550.00-252572.95%
BIDU220708C001340002022-06-14 1:30PM EDT134.0013.0817.3018.200.00-8365.82%
BIDU220708C001350002022-06-29 3:46PM EDT135.0017.5016.4017.250.00-32566.21%
BIDU220708C001360002022-06-29 9:32AM EDT136.0016.0515.4016.300.00-1463.97%
BIDU220708C001370002022-07-01 1:49PM EDT137.0013.8214.4515.35-0.76-5.21%2362.55%
BIDU220708C001380002022-06-30 10:19AM EDT138.0011.4313.6514.400.00-101363.38%
BIDU220708C001390002022-07-01 10:20AM EDT139.0011.7712.6513.55-1.38-10.49%1162.06%
BIDU220708C001400002022-07-01 10:39AM EDT140.009.7311.9012.50-0.02-0.21%22461.08%
BIDU220708C001410002022-06-30 10:02AM EDT141.008.3010.9511.600.00-1159.13%
BIDU220708C001420002022-07-01 3:46PM EDT142.0010.1210.1010.75-1.64-13.95%10658.64%
BIDU220708C001430002022-06-30 11:29AM EDT143.008.059.309.850.00-2757.72%
BIDU220708C001440002022-06-30 12:05PM EDT144.007.758.509.000.00-51656.81%
BIDU220708C001450002022-07-01 1:17PM EDT145.006.907.808.20-4.00-36.70%21156.84%
BIDU220708C001460002022-07-01 11:59AM EDT146.005.856.957.40+0.35+6.36%172054.98%
BIDU220708C001470002022-07-01 2:17PM EDT147.005.656.256.70-0.05-0.88%22854.79%
BIDU220708C001480002022-07-01 12:41PM EDT148.004.685.656.00-0.08-1.68%275354.79%
BIDU220708C001490002022-07-01 3:24PM EDT149.004.704.955.40+0.30+6.82%161454.20%
BIDU220708C001500002022-07-01 3:50PM EDT150.004.374.354.75+0.37+9.25%579053.39%
BIDU220708C001525002022-07-01 3:54PM EDT152.503.003.103.40+0.04+1.35%17622452.61%
BIDU220708C001550002022-07-01 3:59PM EDT155.002.292.132.40+0.19+9.05%21420552.59%
BIDU220708C001575002022-07-01 3:52PM EDT157.501.331.391.62+0.03+2.31%11622452.32%
BIDU220708C001600002022-07-01 3:58PM EDT160.000.890.881.00+0.02+2.30%24633651.71%
BIDU220708C001625002022-07-01 3:55PM EDT162.500.560.550.65-0.11-16.42%263652.30%
BIDU220708C001650002022-07-01 3:59PM EDT165.000.390.350.43-0.04-9.30%8522153.42%
BIDU220708C001675002022-07-01 3:58PM EDT167.500.250.230.29-0.09-26.47%52954.98%
BIDU220708C001700002022-07-01 3:34PM EDT170.000.170.150.20-0.07-29.17%8314856.54%
BIDU220708C001725002022-07-01 2:29PM EDT172.500.140.080.17-0.18-56.25%122958.59%
BIDU220708C001750002022-07-01 3:16PM EDT175.000.110.090.260.00-284367.77%
BIDU220708C001775002022-07-01 3:29PM EDT177.500.080.080.19-0.10-55.56%1469.92%
BIDU220708C001800002022-07-01 3:36PM EDT180.000.070.070.14-0.03-30.00%5812872.07%
BIDU220708C001825002022-07-01 11:32AM EDT182.500.060.040.08-0.05-45.45%111271.09%
BIDU220708C001850002022-07-01 12:45PM EDT185.000.080.030.14-0.05-38.46%23879.10%
BIDU220708C001875002022-07-01 3:30PM EDT187.500.050.040.19-0.05-50.00%1387.30%
BIDU220708C001900002022-06-29 11:48AM EDT190.000.080.030.120.00--286.33%
BIDU220708C001950002022-07-01 3:28PM EDT195.000.030.020.19-0.01-25.00%6499.22%
BIDU220708C002000002022-06-28 12:52PM EDT200.000.020.010.190.00-610106.84%
BIDU220708C002100002022-06-17 3:01PM EDT210.000.050.000.140.00-55117.19%
BIDU220708C002200002022-06-21 9:58AM EDT220.000.050.000.150.00-515132.42%
BIDU220708C002300002022-06-29 11:53AM EDT230.000.010.000.150.00--6145.70%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220708P000850002022-06-21 9:58AM EDT85.000.080.000.200.00--5213.67%
BIDU220708P000900002022-06-27 11:47AM EDT90.000.030.000.160.00-1025189.06%
BIDU220708P000950002022-06-27 10:03AM EDT95.000.060.000.170.00-2549172.27%
BIDU220708P001000002022-06-29 11:51AM EDT100.000.020.000.160.00-513153.91%
BIDU220708P001050002022-07-01 12:42PM EDT105.000.030.000.11-0.06-66.67%570131.25%
BIDU220708P001060002022-06-16 10:40AM EDT106.000.950.010.210.00--1140.63%
BIDU220708P001070002022-07-01 12:39PM EDT107.000.030.010.05-0.02-40.00%2146116.41%
BIDU220708P001090002022-06-02 10:37AM EDT109.001.180.010.190.00--1128.91%
BIDU220708P001100002022-07-01 3:24PM EDT110.000.020.020.09-0.06-75.00%222116.41%
BIDU220708P001120002022-07-01 12:42PM EDT112.000.080.020.13-0.92-92.00%915114.84%
BIDU220708P001130002022-06-28 10:06AM EDT113.000.210.020.240.00-101121.09%
BIDU220708P001140002022-06-14 10:37AM EDT114.001.840.020.230.00-12117.19%
BIDU220708P001150002022-07-01 3:24PM EDT115.000.080.000.25-0.22-73.33%216114.06%
BIDU220708P001160002022-07-01 10:23AM EDT116.000.140.020.25+0.05+55.56%119112.11%
BIDU220708P001180002022-06-21 10:10AM EDT118.001.000.030.250.00-12106.64%
BIDU220708P001190002022-06-17 12:32PM EDT119.001.750.040.260.00-41104.49%
BIDU220708P001200002022-07-01 3:27PM EDT120.000.090.050.10-0.23-71.88%23291.41%
BIDU220708P001210002022-07-01 10:23AM EDT121.000.170.000.28-1.81-91.41%1297.27%
BIDU220708P001220002022-06-02 12:23PM EDT122.002.340.040.290.00--096.68%
BIDU220708P001230002022-06-17 1:12PM EDT123.002.240.060.300.00-5795.12%
BIDU220708P001240002022-06-28 9:43AM EDT124.000.260.040.280.00-1390.04%
BIDU220708P001250002022-07-01 3:33PM EDT125.000.100.030.13-0.17-62.96%502878.13%
BIDU220708P001260002022-06-30 9:48AM EDT126.000.330.100.260.00-1285.74%
BIDU220708P001270002022-06-30 11:34AM EDT127.000.330.100.300.00-404384.18%
BIDU220708P001280002022-07-01 2:04PM EDT128.000.170.070.17-0.26-60.47%427974.22%
BIDU220708P001290002022-06-30 10:38AM EDT129.000.490.030.250.00-101273.05%
BIDU220708P001300002022-07-01 2:40PM EDT130.000.230.150.22-0.45-66.18%46073.73%
BIDU220708P001310002022-06-29 2:33PM EDT131.000.520.070.290.00-101470.31%
BIDU220708P001320002022-07-01 9:38AM EDT132.000.450.110.29-0.15-25.00%11768.56%
BIDU220708P001330002022-07-01 3:11PM EDT133.000.280.220.30-0.32-53.33%83369.04%
BIDU220708P001340002022-07-01 2:59PM EDT134.000.320.260.32-0.68-68.00%1467.38%
BIDU220708P001350002022-07-01 1:38PM EDT135.000.460.270.36-0.28-37.84%182165.33%
BIDU220708P001360002022-07-01 3:48PM EDT136.000.400.310.42-0.47-54.02%61964.16%
BIDU220708P001370002022-07-01 12:07PM EDT137.000.660.400.48-0.34-34.00%37063.67%
BIDU220708P001380002022-06-30 1:13PM EDT138.001.300.430.540.00-356961.72%
BIDU220708P001390002022-06-30 9:30AM EDT139.001.400.520.620.00-1660.84%
BIDU220708P001400002022-07-01 3:24PM EDT140.000.740.610.72-0.65-46.76%337059.86%
BIDU220708P001410002022-07-01 1:22PM EDT141.001.050.720.83-0.69-39.66%63058.89%
BIDU220708P001420002022-07-01 3:25PM EDT142.001.000.870.98-1.30-56.52%68458.45%
BIDU220708P001430002022-07-01 3:59PM EDT143.001.080.981.18-1.13-51.13%105657.62%
BIDU220708P001440002022-07-01 3:21PM EDT144.001.451.171.35-1.02-41.30%832256.81%
BIDU220708P001450002022-07-01 3:52PM EDT145.001.611.371.57-1.19-42.50%548656.10%
BIDU220708P001460002022-07-01 3:20PM EDT146.001.851.611.87-0.97-34.40%87455.93%
BIDU220708P001470002022-07-01 3:53PM EDT147.002.181.802.09-1.77-44.81%4310454.15%
BIDU220708P001480002022-07-01 3:58PM EDT148.002.372.122.47-1.73-42.20%16216654.18%
BIDU220708P001490002022-07-01 3:50PM EDT149.002.892.522.86-1.61-35.78%822054.27%
BIDU220708P001500002022-07-01 3:52PM EDT150.003.402.923.15-2.15-38.74%8718753.05%
BIDU220708P001525002022-07-01 3:47PM EDT152.504.354.104.40-2.25-34.09%1421352.47%
BIDU220708P001550002022-07-01 3:58PM EDT155.005.785.555.90-3.39-36.97%67251.86%
BIDU220708P001575002022-07-01 3:10PM EDT157.507.607.257.65-0.10-1.30%16451.22%
BIDU220708P001600002022-06-29 10:48AM EDT160.009.959.209.700.00-51551.71%
BIDU220708P001625002022-06-28 1:37PM EDT162.5011.9011.3012.050.00-2253.96%
BIDU220708P001650002022-07-01 3:47PM EDT165.0014.1513.5014.35-2.75-16.27%6854.30%
BIDU220708P001700002022-06-30 10:32AM EDT170.0022.6518.2519.100.00-5555.96%
BIDU220708P001750002022-06-27 1:25PM EDT175.0022.4023.1524.300.00-2370.31%
BIDU220708P001775002022-06-30 11:08AM EDT177.5029.5525.6526.950.00--280.27%
BIDU220708P001800002022-06-29 10:53AM EDT180.0028.6527.9529.500.00--581.15%
BIDU220708P001825002022-06-29 12:38PM EDT182.5030.9530.5531.950.00--188.09%
BIDU220708P001900002022-06-29 12:47PM EDT190.0038.8037.9539.650.00--6106.64%
BIDU220708P001950002022-06-21 12:27PM EDT195.0050.1043.0544.450.00--2112.70%
BIDU220708P002100002022-06-22 10:35AM EDT210.0062.9558.0559.350.00--0133.98%
BIDU220708P002200002022-07-01 9:41AM EDT220.0070.0068.0569.35-5.55-7.35%10149.80%
BIDU220708P002300002022-06-21 12:09PM EDT230.0085.4078.0079.450.00--0167.38%