Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220708C00090000 | 2022-06-23 1:43PM EDT | 90.00 | 54.20 | 60.75 | 62.10 | 0.00 | - | - | 2 | 258.59% |
| BIDU220708C00102000 | 2022-06-28 11:29AM EDT | 102.00 | 52.05 | 48.70 | 49.95 | 0.00 | - | 1 | 1 | 193.75% |
| BIDU220708C00107000 | 2022-06-30 11:09AM EDT | 107.00 | 41.45 | 43.45 | 45.10 | 0.00 | - | 2 | 3 | 183.79% |
| BIDU220708C00109000 | 2022-06-30 10:52AM EDT | 109.00 | 38.50 | 41.75 | 43.20 | 0.00 | - | - | 1 | 181.45% |
| BIDU220708C00110000 | 2022-06-24 10:48AM EDT | 110.00 | 40.56 | 40.85 | 42.05 | 0.00 | - | 1 | 3 | 168.55% |
| BIDU220708C00115000 | 2022-07-01 12:00PM EDT | 115.00 | 34.51 | 35.35 | 37.15 | +1.94 | +5.96% | 1 | 3 | 154.49% |
| BIDU220708C00118000 | 2022-07-01 2:20PM EDT | 118.00 | 32.43 | 33.10 | 34.10 | +32.43 | - | 1 | 0 | 102.73% |
| BIDU220708C00119000 | 2022-07-01 1:03PM EDT | 119.00 | 30.57 | 31.90 | 32.95 | +4.78 | +18.53% | 12 | 12 | 128.32% |
| BIDU220708C00123000 | 2022-05-27 10:57AM EDT | 123.00 | 18.38 | 27.95 | 30.30 | 0.00 | - | 1 | 1 | 122.46% |
| BIDU220708C00125000 | 2022-07-01 2:55PM EDT | 125.00 | 26.31 | 25.60 | 27.50 | +3.03 | +13.02% | 1 | 12 | 75.00% |
| BIDU220708C00126000 | 2022-06-29 1:17PM EDT | 126.00 | 25.76 | 25.20 | 26.20 | 0.00 | - | 1 | 4 | 88.09% |
| BIDU220708C00127000 | 2022-06-30 9:37AM EDT | 127.00 | 21.95 | 24.20 | 25.10 | 0.00 | - | - | 22 | 80.86% |
| BIDU220708C00128000 | 2022-06-30 9:32AM EDT | 128.00 | 21.10 | 23.30 | 24.10 | 0.00 | - | 1 | 2 | 81.84% |
| BIDU220708C00130000 | 2022-06-24 10:56AM EDT | 130.00 | 20.95 | 21.15 | 22.10 | 0.00 | - | 3 | 8 | 69.73% |
| BIDU220708C00131000 | 2022-06-29 11:26AM EDT | 131.00 | 20.65 | 20.00 | 21.15 | 0.00 | - | 9 | 2 | 61.91% |
| BIDU220708C00133000 | 2022-06-29 11:27AM EDT | 133.00 | 18.79 | 18.10 | 19.55 | 0.00 | - | 25 | 25 | 72.95% |
| BIDU220708C00134000 | 2022-06-14 1:30PM EDT | 134.00 | 13.08 | 17.30 | 18.20 | 0.00 | - | 8 | 3 | 65.82% |
| BIDU220708C00135000 | 2022-06-29 3:46PM EDT | 135.00 | 17.50 | 16.40 | 17.25 | 0.00 | - | 3 | 25 | 66.21% |
| BIDU220708C00136000 | 2022-06-29 9:32AM EDT | 136.00 | 16.05 | 15.40 | 16.30 | 0.00 | - | 1 | 4 | 63.97% |
| BIDU220708C00137000 | 2022-07-01 1:49PM EDT | 137.00 | 13.82 | 14.45 | 15.35 | -0.76 | -5.21% | 2 | 3 | 62.55% |
| BIDU220708C00138000 | 2022-06-30 10:19AM EDT | 138.00 | 11.43 | 13.65 | 14.40 | 0.00 | - | 10 | 13 | 63.38% |
| BIDU220708C00139000 | 2022-07-01 10:20AM EDT | 139.00 | 11.77 | 12.65 | 13.55 | -1.38 | -10.49% | 1 | 1 | 62.06% |
| BIDU220708C00140000 | 2022-07-01 10:39AM EDT | 140.00 | 9.73 | 11.90 | 12.50 | -0.02 | -0.21% | 2 | 24 | 61.08% |
| BIDU220708C00141000 | 2022-06-30 10:02AM EDT | 141.00 | 8.30 | 10.95 | 11.60 | 0.00 | - | 1 | 1 | 59.13% |
| BIDU220708C00142000 | 2022-07-01 3:46PM EDT | 142.00 | 10.12 | 10.10 | 10.75 | -1.64 | -13.95% | 10 | 6 | 58.64% |
| BIDU220708C00143000 | 2022-06-30 11:29AM EDT | 143.00 | 8.05 | 9.30 | 9.85 | 0.00 | - | 2 | 7 | 57.72% |
| BIDU220708C00144000 | 2022-06-30 12:05PM EDT | 144.00 | 7.75 | 8.50 | 9.00 | 0.00 | - | 5 | 16 | 56.81% |
| BIDU220708C00145000 | 2022-07-01 1:17PM EDT | 145.00 | 6.90 | 7.80 | 8.20 | -4.00 | -36.70% | 2 | 11 | 56.84% |
| BIDU220708C00146000 | 2022-07-01 11:59AM EDT | 146.00 | 5.85 | 6.95 | 7.40 | +0.35 | +6.36% | 17 | 20 | 54.98% |
| BIDU220708C00147000 | 2022-07-01 2:17PM EDT | 147.00 | 5.65 | 6.25 | 6.70 | -0.05 | -0.88% | 2 | 28 | 54.79% |
| BIDU220708C00148000 | 2022-07-01 12:41PM EDT | 148.00 | 4.68 | 5.65 | 6.00 | -0.08 | -1.68% | 27 | 53 | 54.79% |
| BIDU220708C00149000 | 2022-07-01 3:24PM EDT | 149.00 | 4.70 | 4.95 | 5.40 | +0.30 | +6.82% | 16 | 14 | 54.20% |
| BIDU220708C00150000 | 2022-07-01 3:50PM EDT | 150.00 | 4.37 | 4.35 | 4.75 | +0.37 | +9.25% | 57 | 90 | 53.39% |
| BIDU220708C00152500 | 2022-07-01 3:54PM EDT | 152.50 | 3.00 | 3.10 | 3.40 | +0.04 | +1.35% | 176 | 224 | 52.61% |
| BIDU220708C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 2.29 | 2.13 | 2.40 | +0.19 | +9.05% | 214 | 205 | 52.59% |
| BIDU220708C00157500 | 2022-07-01 3:52PM EDT | 157.50 | 1.33 | 1.39 | 1.62 | +0.03 | +2.31% | 116 | 224 | 52.32% |
| BIDU220708C00160000 | 2022-07-01 3:58PM EDT | 160.00 | 0.89 | 0.88 | 1.00 | +0.02 | +2.30% | 246 | 336 | 51.71% |
| BIDU220708C00162500 | 2022-07-01 3:55PM EDT | 162.50 | 0.56 | 0.55 | 0.65 | -0.11 | -16.42% | 26 | 36 | 52.30% |
| BIDU220708C00165000 | 2022-07-01 3:59PM EDT | 165.00 | 0.39 | 0.35 | 0.43 | -0.04 | -9.30% | 85 | 221 | 53.42% |
| BIDU220708C00167500 | 2022-07-01 3:58PM EDT | 167.50 | 0.25 | 0.23 | 0.29 | -0.09 | -26.47% | 5 | 29 | 54.98% |
| BIDU220708C00170000 | 2022-07-01 3:34PM EDT | 170.00 | 0.17 | 0.15 | 0.20 | -0.07 | -29.17% | 83 | 148 | 56.54% |
| BIDU220708C00172500 | 2022-07-01 2:29PM EDT | 172.50 | 0.14 | 0.08 | 0.17 | -0.18 | -56.25% | 1 | 229 | 58.59% |
| BIDU220708C00175000 | 2022-07-01 3:16PM EDT | 175.00 | 0.11 | 0.09 | 0.26 | 0.00 | - | 28 | 43 | 67.77% |
| BIDU220708C00177500 | 2022-07-01 3:29PM EDT | 177.50 | 0.08 | 0.08 | 0.19 | -0.10 | -55.56% | 1 | 4 | 69.92% |
| BIDU220708C00180000 | 2022-07-01 3:36PM EDT | 180.00 | 0.07 | 0.07 | 0.14 | -0.03 | -30.00% | 58 | 128 | 72.07% |
| BIDU220708C00182500 | 2022-07-01 11:32AM EDT | 182.50 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 11 | 12 | 71.09% |
| BIDU220708C00185000 | 2022-07-01 12:45PM EDT | 185.00 | 0.08 | 0.03 | 0.14 | -0.05 | -38.46% | 2 | 38 | 79.10% |
| BIDU220708C00187500 | 2022-07-01 3:30PM EDT | 187.50 | 0.05 | 0.04 | 0.19 | -0.05 | -50.00% | 1 | 3 | 87.30% |
| BIDU220708C00190000 | 2022-06-29 11:48AM EDT | 190.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | - | 2 | 86.33% |
| BIDU220708C00195000 | 2022-07-01 3:28PM EDT | 195.00 | 0.03 | 0.02 | 0.19 | -0.01 | -25.00% | 6 | 4 | 99.22% |
| BIDU220708C00200000 | 2022-06-28 12:52PM EDT | 200.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 6 | 10 | 106.84% |
| BIDU220708C00210000 | 2022-06-17 3:01PM EDT | 210.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 117.19% |
| BIDU220708C00220000 | 2022-06-21 9:58AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 132.42% |
| BIDU220708C00230000 | 2022-06-29 11:53AM EDT | 230.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 6 | 145.70% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220708P00085000 | 2022-06-21 9:58AM EDT | 85.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 5 | 213.67% |
| BIDU220708P00090000 | 2022-06-27 11:47AM EDT | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 25 | 189.06% |
| BIDU220708P00095000 | 2022-06-27 10:03AM EDT | 95.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 25 | 49 | 172.27% |
| BIDU220708P00100000 | 2022-06-29 11:51AM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 13 | 153.91% |
| BIDU220708P00105000 | 2022-07-01 12:42PM EDT | 105.00 | 0.03 | 0.00 | 0.11 | -0.06 | -66.67% | 5 | 70 | 131.25% |
| BIDU220708P00106000 | 2022-06-16 10:40AM EDT | 106.00 | 0.95 | 0.01 | 0.21 | 0.00 | - | - | 1 | 140.63% |
| BIDU220708P00107000 | 2022-07-01 12:39PM EDT | 107.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 146 | 116.41% |
| BIDU220708P00109000 | 2022-06-02 10:37AM EDT | 109.00 | 1.18 | 0.01 | 0.19 | 0.00 | - | - | 1 | 128.91% |
| BIDU220708P00110000 | 2022-07-01 3:24PM EDT | 110.00 | 0.02 | 0.02 | 0.09 | -0.06 | -75.00% | 2 | 22 | 116.41% |
| BIDU220708P00112000 | 2022-07-01 12:42PM EDT | 112.00 | 0.08 | 0.02 | 0.13 | -0.92 | -92.00% | 9 | 15 | 114.84% |
| BIDU220708P00113000 | 2022-06-28 10:06AM EDT | 113.00 | 0.21 | 0.02 | 0.24 | 0.00 | - | 10 | 1 | 121.09% |
| BIDU220708P00114000 | 2022-06-14 10:37AM EDT | 114.00 | 1.84 | 0.02 | 0.23 | 0.00 | - | 1 | 2 | 117.19% |
| BIDU220708P00115000 | 2022-07-01 3:24PM EDT | 115.00 | 0.08 | 0.00 | 0.25 | -0.22 | -73.33% | 2 | 16 | 114.06% |
| BIDU220708P00116000 | 2022-07-01 10:23AM EDT | 116.00 | 0.14 | 0.02 | 0.25 | +0.05 | +55.56% | 1 | 19 | 112.11% |
| BIDU220708P00118000 | 2022-06-21 10:10AM EDT | 118.00 | 1.00 | 0.03 | 0.25 | 0.00 | - | 1 | 2 | 106.64% |
| BIDU220708P00119000 | 2022-06-17 12:32PM EDT | 119.00 | 1.75 | 0.04 | 0.26 | 0.00 | - | 4 | 1 | 104.49% |
| BIDU220708P00120000 | 2022-07-01 3:27PM EDT | 120.00 | 0.09 | 0.05 | 0.10 | -0.23 | -71.88% | 2 | 32 | 91.41% |
| BIDU220708P00121000 | 2022-07-01 10:23AM EDT | 121.00 | 0.17 | 0.00 | 0.28 | -1.81 | -91.41% | 1 | 2 | 97.27% |
| BIDU220708P00122000 | 2022-06-02 12:23PM EDT | 122.00 | 2.34 | 0.04 | 0.29 | 0.00 | - | - | 0 | 96.68% |
| BIDU220708P00123000 | 2022-06-17 1:12PM EDT | 123.00 | 2.24 | 0.06 | 0.30 | 0.00 | - | 5 | 7 | 95.12% |
| BIDU220708P00124000 | 2022-06-28 9:43AM EDT | 124.00 | 0.26 | 0.04 | 0.28 | 0.00 | - | 1 | 3 | 90.04% |
| BIDU220708P00125000 | 2022-07-01 3:33PM EDT | 125.00 | 0.10 | 0.03 | 0.13 | -0.17 | -62.96% | 50 | 28 | 78.13% |
| BIDU220708P00126000 | 2022-06-30 9:48AM EDT | 126.00 | 0.33 | 0.10 | 0.26 | 0.00 | - | 1 | 2 | 85.74% |
| BIDU220708P00127000 | 2022-06-30 11:34AM EDT | 127.00 | 0.33 | 0.10 | 0.30 | 0.00 | - | 40 | 43 | 84.18% |
| BIDU220708P00128000 | 2022-07-01 2:04PM EDT | 128.00 | 0.17 | 0.07 | 0.17 | -0.26 | -60.47% | 42 | 79 | 74.22% |
| BIDU220708P00129000 | 2022-06-30 10:38AM EDT | 129.00 | 0.49 | 0.03 | 0.25 | 0.00 | - | 10 | 12 | 73.05% |
| BIDU220708P00130000 | 2022-07-01 2:40PM EDT | 130.00 | 0.23 | 0.15 | 0.22 | -0.45 | -66.18% | 4 | 60 | 73.73% |
| BIDU220708P00131000 | 2022-06-29 2:33PM EDT | 131.00 | 0.52 | 0.07 | 0.29 | 0.00 | - | 10 | 14 | 70.31% |
| BIDU220708P00132000 | 2022-07-01 9:38AM EDT | 132.00 | 0.45 | 0.11 | 0.29 | -0.15 | -25.00% | 1 | 17 | 68.56% |
| BIDU220708P00133000 | 2022-07-01 3:11PM EDT | 133.00 | 0.28 | 0.22 | 0.30 | -0.32 | -53.33% | 8 | 33 | 69.04% |
| BIDU220708P00134000 | 2022-07-01 2:59PM EDT | 134.00 | 0.32 | 0.26 | 0.32 | -0.68 | -68.00% | 1 | 4 | 67.38% |
| BIDU220708P00135000 | 2022-07-01 1:38PM EDT | 135.00 | 0.46 | 0.27 | 0.36 | -0.28 | -37.84% | 18 | 21 | 65.33% |
| BIDU220708P00136000 | 2022-07-01 3:48PM EDT | 136.00 | 0.40 | 0.31 | 0.42 | -0.47 | -54.02% | 6 | 19 | 64.16% |
| BIDU220708P00137000 | 2022-07-01 12:07PM EDT | 137.00 | 0.66 | 0.40 | 0.48 | -0.34 | -34.00% | 3 | 70 | 63.67% |
| BIDU220708P00138000 | 2022-06-30 1:13PM EDT | 138.00 | 1.30 | 0.43 | 0.54 | 0.00 | - | 35 | 69 | 61.72% |
| BIDU220708P00139000 | 2022-06-30 9:30AM EDT | 139.00 | 1.40 | 0.52 | 0.62 | 0.00 | - | 1 | 6 | 60.84% |
| BIDU220708P00140000 | 2022-07-01 3:24PM EDT | 140.00 | 0.74 | 0.61 | 0.72 | -0.65 | -46.76% | 33 | 70 | 59.86% |
| BIDU220708P00141000 | 2022-07-01 1:22PM EDT | 141.00 | 1.05 | 0.72 | 0.83 | -0.69 | -39.66% | 6 | 30 | 58.89% |
| BIDU220708P00142000 | 2022-07-01 3:25PM EDT | 142.00 | 1.00 | 0.87 | 0.98 | -1.30 | -56.52% | 6 | 84 | 58.45% |
| BIDU220708P00143000 | 2022-07-01 3:59PM EDT | 143.00 | 1.08 | 0.98 | 1.18 | -1.13 | -51.13% | 10 | 56 | 57.62% |
| BIDU220708P00144000 | 2022-07-01 3:21PM EDT | 144.00 | 1.45 | 1.17 | 1.35 | -1.02 | -41.30% | 83 | 22 | 56.81% |
| BIDU220708P00145000 | 2022-07-01 3:52PM EDT | 145.00 | 1.61 | 1.37 | 1.57 | -1.19 | -42.50% | 54 | 86 | 56.10% |
| BIDU220708P00146000 | 2022-07-01 3:20PM EDT | 146.00 | 1.85 | 1.61 | 1.87 | -0.97 | -34.40% | 8 | 74 | 55.93% |
| BIDU220708P00147000 | 2022-07-01 3:53PM EDT | 147.00 | 2.18 | 1.80 | 2.09 | -1.77 | -44.81% | 43 | 104 | 54.15% |
| BIDU220708P00148000 | 2022-07-01 3:58PM EDT | 148.00 | 2.37 | 2.12 | 2.47 | -1.73 | -42.20% | 162 | 166 | 54.18% |
| BIDU220708P00149000 | 2022-07-01 3:50PM EDT | 149.00 | 2.89 | 2.52 | 2.86 | -1.61 | -35.78% | 82 | 20 | 54.27% |
| BIDU220708P00150000 | 2022-07-01 3:52PM EDT | 150.00 | 3.40 | 2.92 | 3.15 | -2.15 | -38.74% | 87 | 187 | 53.05% |
| BIDU220708P00152500 | 2022-07-01 3:47PM EDT | 152.50 | 4.35 | 4.10 | 4.40 | -2.25 | -34.09% | 14 | 213 | 52.47% |
| BIDU220708P00155000 | 2022-07-01 3:58PM EDT | 155.00 | 5.78 | 5.55 | 5.90 | -3.39 | -36.97% | 6 | 72 | 51.86% |
| BIDU220708P00157500 | 2022-07-01 3:10PM EDT | 157.50 | 7.60 | 7.25 | 7.65 | -0.10 | -1.30% | 1 | 64 | 51.22% |
| BIDU220708P00160000 | 2022-06-29 10:48AM EDT | 160.00 | 9.95 | 9.20 | 9.70 | 0.00 | - | 5 | 15 | 51.71% |
| BIDU220708P00162500 | 2022-06-28 1:37PM EDT | 162.50 | 11.90 | 11.30 | 12.05 | 0.00 | - | 2 | 2 | 53.96% |
| BIDU220708P00165000 | 2022-07-01 3:47PM EDT | 165.00 | 14.15 | 13.50 | 14.35 | -2.75 | -16.27% | 6 | 8 | 54.30% |
| BIDU220708P00170000 | 2022-06-30 10:32AM EDT | 170.00 | 22.65 | 18.25 | 19.10 | 0.00 | - | 5 | 5 | 55.96% |
| BIDU220708P00175000 | 2022-06-27 1:25PM EDT | 175.00 | 22.40 | 23.15 | 24.30 | 0.00 | - | 2 | 3 | 70.31% |
| BIDU220708P00177500 | 2022-06-30 11:08AM EDT | 177.50 | 29.55 | 25.65 | 26.95 | 0.00 | - | - | 2 | 80.27% |
| BIDU220708P00180000 | 2022-06-29 10:53AM EDT | 180.00 | 28.65 | 27.95 | 29.50 | 0.00 | - | - | 5 | 81.15% |
| BIDU220708P00182500 | 2022-06-29 12:38PM EDT | 182.50 | 30.95 | 30.55 | 31.95 | 0.00 | - | - | 1 | 88.09% |
| BIDU220708P00190000 | 2022-06-29 12:47PM EDT | 190.00 | 38.80 | 37.95 | 39.65 | 0.00 | - | - | 6 | 106.64% |
| BIDU220708P00195000 | 2022-06-21 12:27PM EDT | 195.00 | 50.10 | 43.05 | 44.45 | 0.00 | - | - | 2 | 112.70% |
| BIDU220708P00210000 | 2022-06-22 10:35AM EDT | 210.00 | 62.95 | 58.05 | 59.35 | 0.00 | - | - | 0 | 133.98% |
| BIDU220708P00220000 | 2022-07-01 9:41AM EDT | 220.00 | 70.00 | 68.05 | 69.35 | -5.55 | -7.35% | 1 | 0 | 149.80% |
| BIDU220708P00230000 | 2022-06-21 12:09PM EDT | 230.00 | 85.40 | 78.00 | 79.45 | 0.00 | - | - | 0 | 167.38% |
© 2022 Yahoo. All rights reserved.
