Singapore markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.25-0.48 (-0.32%)
As of 11:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220701C000750002022-06-21 12:09PM EDT75.0069.6072.5074.200.00--5557.03%
BIDU220701C000800002022-06-21 12:59PM EDT80.0065.6067.7069.100.00--5536.72%
BIDU220701C000900002022-06-17 1:27PM EDT90.0050.7557.6559.000.00-11404.69%
BIDU220701C000990002022-06-29 2:17PM EDT99.0052.65--0.00---0.00%
BIDU220701C001020002022-06-21 10:06AM EDT102.0043.4045.6047.350.00-12365.63%
BIDU220701C001060002022-06-16 11:24AM EDT106.0032.6041.8543.000.00--0319.53%
BIDU220701C001070002022-06-13 10:11AM EDT107.0027.7540.8041.750.00-56240.63%
BIDU220701C001080002022-05-16 3:35PM EDT108.0018.0536.7037.900.00--20.00%
BIDU220701C001090002022-05-16 3:35PM EDT109.0017.5035.5537.000.00--30.00%
BIDU220701C001100002022-06-30 3:53PM EDT110.0038.6337.8038.900.00-10265.63%
BIDU220701C001110002022-05-16 3:10PM EDT111.0016.8533.9535.000.00--50.00%
BIDU220701C001120002022-06-30 9:31AM EDT112.0036.8535.9036.950.00-12273.44%
BIDU220701C001130002022-05-16 3:14PM EDT113.0015.5032.0032.950.00--20.00%
BIDU220701C001140002022-05-23 11:01AM EDT114.0016.5030.6532.450.00-130.00%
BIDU220701C001150002022-06-30 10:00AM EDT115.0032.3532.7033.950.00-25221.09%
BIDU220701C001160002022-06-30 9:53AM EDT116.0031.4531.8532.650.00-12150.00%
BIDU220701C001170002022-06-15 12:38PM EDT117.0027.0530.8031.850.00-12207.81%
BIDU220701C001180002022-06-27 3:44PM EDT118.0037.0529.8031.200.00-59244.14%
BIDU220701C001190002022-06-30 9:56AM EDT119.0027.6528.9529.850.00--0216.41%
BIDU220701C001200002022-06-30 9:56AM EDT120.0027.5927.7529.400.00-135241.02%
BIDU220701C001210002022-06-29 2:02PM EDT121.0030.35--0.00---0.00%
BIDU220701C001220002022-06-29 1:33PM EDT122.0029.1525.5027.250.00-57189.84%
BIDU220701C001230002022-05-31 1:53PM EDT123.0024.2725.7026.050.00-11251.56%
BIDU220701C001240002022-05-26 9:32AM EDT124.0011.8127.1028.150.00-28414.16%
BIDU220701C001250002022-06-30 10:00AM EDT125.0022.4022.9523.600.00-225134.38%
BIDU220701C001260002022-06-28 10:24AM EDT126.0029.9021.8522.600.00-11197.66%
BIDU220701C001270002022-06-30 9:36AM EDT127.0021.8020.9021.450.00-223169.53%
BIDU220701C001280002022-06-21 10:35AM EDT128.0018.9519.8520.850.00-13143.75%
BIDU220701C001290002022-06-30 12:44PM EDT129.0019.9118.8019.550.00-414168.55%
BIDU220701C001300002022-06-30 11:00AM EDT130.0018.0017.6518.900.00-17107.03%
BIDU220701C001310002022-07-01 9:41AM EDT131.0019.0016.8017.80+9.15+92.89%10111.72%
BIDU220701C001320002022-06-28 11:46AM EDT132.0022.1115.8516.600.00-300151.17%
BIDU220701C001330002022-06-29 1:09PM EDT133.0018.5514.7015.750.00-16156.84%
BIDU220701C001340002022-06-29 12:47PM EDT134.0017.2513.8514.600.00-10135.74%
BIDU220701C001350002022-06-30 3:03PM EDT135.0013.5512.8513.500.00-152118.36%
BIDU220701C001360002022-06-17 3:14PM EDT136.009.3611.8012.700.00-2150.00%
BIDU220701C001370002022-06-30 12:37PM EDT137.0013.5510.8011.60+1.60+13.39%111112.50%
BIDU220701C001380002022-06-28 11:44AM EDT138.0016.239.8510.700.00-1063.28%
BIDU220701C001390002022-06-29 2:30PM EDT139.009.408.859.55-3.20-25.40%33292.77%
BIDU220701C001400002022-07-01 10:40AM EDT140.008.217.808.70-0.66-7.44%15395.41%
BIDU220701C001410002022-06-30 10:01AM EDT141.006.606.957.750.00-15659.18%
BIDU220701C001420002022-07-01 9:50AM EDT142.009.255.907.10-1.40-13.15%11365.63%
BIDU220701C001430002022-07-01 9:58AM EDT143.008.015.055.95-4.23-34.56%31757.72%
BIDU220701C001440002022-07-01 9:58AM EDT144.006.863.904.65+1.08+18.69%62558.01%
BIDU220701C001450002022-07-01 9:56AM EDT145.006.002.763.80+1.64+37.61%45355.66%
BIDU220701C001460002022-07-01 10:40AM EDT146.002.232.042.81-1.02-31.38%53345.80%
BIDU220701C001470002022-07-01 10:40AM EDT147.001.481.301.75-1.26-45.99%2032.52%
BIDU220701C001480002022-07-01 10:39AM EDT148.000.950.901.22-1.27-57.21%36035.25%
BIDU220701C001490002022-07-01 9:45AM EDT149.002.100.470.70+0.43+25.75%419333.25%
BIDU220701C001500002022-07-01 10:47AM EDT150.000.290.220.37-1.05-78.36%17839632.52%
BIDU220701C001525002022-07-01 10:25AM EDT152.500.150.040.09-0.50-76.92%33962136.72%
BIDU220701C001550002022-07-01 10:46AM EDT155.000.030.030.04-0.27-90.00%521,00644.92%
BIDU220701C001575002022-07-01 10:32AM EDT157.500.020.010.03-0.09-81.82%2477452.34%
BIDU220701C001600002022-07-01 10:43AM EDT160.000.030.010.02-0.07-70.00%1361,26661.72%
BIDU220701C001625002022-07-01 10:39AM EDT162.500.020.000.02-0.01-33.33%224168.75%
BIDU220701C001650002022-07-01 9:46AM EDT165.000.090.000.02+0.06+200.00%148779.69%
BIDU220701C001675002022-06-30 1:57PM EDT167.500.020.000.020.00-11089.06%
BIDU220701C001700002022-07-01 10:15AM EDT170.000.010.000.02-0.01-50.00%5241898.44%
BIDU220701C001725002022-06-30 1:18PM EDT172.500.010.000.020.00-158107.81%
BIDU220701C001750002022-06-30 2:09PM EDT175.000.020.000.020.00-8418115.63%
BIDU220701C001775002022-06-29 11:15AM EDT177.500.020.000.020.00-1295125.00%
BIDU220701C001800002022-06-29 11:18AM EDT180.000.030.000.020.00-1172134.38%
BIDU220701C001825002022-06-28 12:48PM EDT182.500.020.000.030.00-511148.44%
BIDU220701C001850002022-06-28 12:46PM EDT185.000.010.000.030.00-633157.81%
BIDU220701C001900002022-06-24 11:02AM EDT190.000.020.000.030.00-313175.00%
BIDU220701C002000002022-06-21 3:55PM EDT200.000.020.000.030.00-622206.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU220701P000750002022-06-21 11:01AM EDT75.000.010.000.040.00-616465.63%
BIDU220701P000800002022-06-14 9:44AM EDT80.000.090.000.040.00-58425.00%
BIDU220701P000850002022-06-08 1:30PM EDT85.000.120.000.020.00-242251362.50%
BIDU220701P000900002022-06-22 1:26PM EDT90.000.030.000.030.00--17337.50%
BIDU220701P000950002022-06-23 3:08PM EDT95.000.030.000.040.00-1036312.50%
BIDU220701P000970002022-06-24 3:01PM EDT97.000.010.000.030.00-2348290.63%
BIDU220701P000980002022-06-24 3:02PM EDT98.000.020.000.030.00-442284.38%
BIDU220701P000990002022-05-20 1:47PM EDT99.003.700.080.470.00-24403.91%
BIDU220701P001000002022-06-24 3:29PM EDT100.000.050.000.030.00-1243271.88%
BIDU220701P001010002022-06-02 11:00AM EDT101.000.570.000.030.00-77265.63%
BIDU220701P001020002022-06-24 3:04PM EDT102.000.030.000.030.00-314259.38%
BIDU220701P001030002022-06-13 11:59AM EDT103.000.920.000.030.00-45253.13%
BIDU220701P001040002022-06-13 1:46PM EDT104.001.020.000.030.00-113246.88%
BIDU220701P001050002022-06-27 1:00PM EDT105.000.020.000.010.00-120218.75%
BIDU220701P001060002022-06-27 11:45AM EDT106.000.010.000.030.00-109234.38%
BIDU220701P001070002022-06-13 2:11PM EDT107.001.300.000.040.00-47235.94%
BIDU220701P001080002022-06-28 9:37AM EDT108.000.010.000.030.00-129221.88%
BIDU220701P001090002022-06-27 9:54AM EDT109.000.040.000.030.00-1049217.19%
BIDU220701P001100002022-06-28 12:41PM EDT110.000.020.000.030.00-569212.50%
BIDU220701P001110002022-06-17 3:32PM EDT111.000.610.000.030.00-39206.25%
BIDU220701P001120002022-06-28 9:51AM EDT112.000.010.000.040.00-230206.25%
BIDU220701P001130002022-06-24 3:57PM EDT113.000.060.000.030.00-428193.75%
BIDU220701P001140002022-06-27 9:36AM EDT114.000.070.000.030.00-2323187.50%
BIDU220701P001150002022-06-28 12:44PM EDT115.000.020.000.010.00-141,023162.50%
BIDU220701P001160002022-06-27 12:16PM EDT116.000.050.000.040.00-68181.25%
BIDU220701P001170002022-06-30 2:04PM EDT117.000.010.000.030.00-1021171.88%
BIDU220701P001180002022-06-21 2:57PM EDT118.000.520.000.030.00-2023165.63%
BIDU220701P001190002022-06-28 10:48AM EDT119.000.020.000.030.00-810159.38%
BIDU220701P001200002022-06-30 9:53AM EDT120.000.010.000.020.00-10156146.88%
BIDU220701P001210002022-06-28 10:40AM EDT121.000.030.000.060.00-50160.94%
BIDU220701P001220002022-06-22 2:52PM EDT122.000.600.000.030.00-28143.75%
BIDU220701P001230002022-06-24 9:48AM EDT123.000.330.000.060.00-224150.00%
BIDU220701P001240002022-06-24 1:45PM EDT124.000.190.000.030.00-113132.81%
BIDU220701P001250002022-07-01 10:19AM EDT125.000.010.000.03-0.02-66.67%1129128.13%
BIDU220701P001260002022-06-29 11:02AM EDT126.000.010.000.030.00-113121.88%
BIDU220701P001270002022-06-30 12:38PM EDT127.000.010.000.050.00-122123.44%
BIDU220701P001280002022-06-30 1:39PM EDT128.000.020.000.040.00-532115.63%
BIDU220701P001290002022-06-29 12:24PM EDT129.000.020.000.070.00-113117.19%
BIDU220701P001300002022-07-01 10:23AM EDT130.000.010.000.02-0.01-50.00%290196.88%
BIDU220701P001310002022-06-30 12:26PM EDT131.000.020.000.060.00-310103.91%
BIDU220701P001320002022-06-30 1:21PM EDT132.000.020.000.020.00-106785.94%
BIDU220701P001330002022-06-30 12:39PM EDT133.000.030.000.020.00-1220681.25%
BIDU220701P001340002022-06-30 3:30PM EDT134.000.020.000.060.00-1087.50%
BIDU220701P001350002022-06-30 3:38PM EDT135.000.030.000.030.00-256575.00%
BIDU220701P001360002022-06-30 11:01AM EDT136.000.100.000.070.00-11077.34%
BIDU220701P001370002022-07-01 10:37AM EDT137.000.030.000.02-0.03-50.00%1513060.94%
BIDU220701P001380002022-06-30 3:26PM EDT138.000.080.000.070.00-42166.41%
BIDU220701P001390002022-06-30 2:51PM EDT139.000.090.010.030.00-2715855.47%
BIDU220701P001400002022-07-01 10:02AM EDT140.000.020.010.03-0.06-75.00%1119450.00%
BIDU220701P001410002022-07-01 9:47AM EDT141.000.050.010.03-0.18-78.26%11747.66%
BIDU220701P001420002022-06-30 3:50PM EDT142.000.260.030.050.00-62545.70%
BIDU220701P001430002022-07-01 10:40AM EDT143.000.070.050.06-0.41-85.42%2011941.02%
BIDU220701P001440002022-06-30 3:07PM EDT144.000.080.070.10-0.50-86.21%14038.67%
BIDU220701P001450002022-07-01 10:40AM EDT145.000.170.100.16-0.45-72.58%5314935.84%
BIDU220701P001460002022-07-01 10:23AM EDT146.000.170.210.29-0.68-80.00%8034.28%
BIDU220701P001470002022-07-01 10:42AM EDT147.000.540.500.58-0.64-54.24%2116735.45%
BIDU220701P001480002022-07-01 10:10AM EDT148.000.380.690.88-1.10-74.32%1134632.32%
BIDU220701P001490002022-07-01 10:06AM EDT149.000.771.271.46-1.63-67.92%1525533.59%
BIDU220701P001500002022-07-01 10:26AM EDT150.001.701.812.29-0.98-36.57%6534939.21%
BIDU220701P001525002022-07-01 10:11AM EDT152.502.554.104.70-3.32-56.56%724958.79%
BIDU220701P001550002022-06-30 3:31PM EDT155.006.666.507.05-0.37-5.26%219169.92%
BIDU220701P001575002022-06-29 10:55AM EDT157.507.208.959.650.00-12360.16%
BIDU220701P001600002022-06-29 3:26PM EDT160.008.5511.1012.250.00-426118.26%
BIDU220701P001625002022-06-30 9:53AM EDT162.5015.1014.0014.700.00-2395.31%
BIDU220701P001650002022-06-30 11:48AM EDT165.0015.7216.4017.100.00-2250.00%
BIDU220701P001700002022-06-30 11:45AM EDT170.0021.2021.1522.250.00-10181.05%
BIDU220701P001725002022-06-30 1:40PM EDT172.5023.7523.8024.800.00-16130.47%
BIDU220701P001750002022-06-29 10:13AM EDT175.0020.0526.2527.250.00-3050.00%
BIDU220701P001775002022-06-29 10:08AM EDT177.5023.05--0.00---0.00%
BIDU220701P001800002022-06-29 10:18AM EDT180.0027.20--0.00---0.00%
BIDU220701P001825002022-06-29 10:08AM EDT182.5028.2032.7535.000.00-10272.07%
BIDU220701P001850002022-06-21 12:02PM EDT185.0039.9535.3037.500.00--0285.16%
BIDU220701P001900002022-06-28 9:44AM EDT190.0034.0040.6042.250.00-10285.16%
BIDU220701P001950002022-06-30 10:52AM EDT195.0047.6045.3547.450.00--0329.88%
BIDU220701P002000002022-06-14 9:32AM EDT200.0062.9050.7052.300.00--0336.13%
BIDU220701P002100002022-06-21 2:32PM EDT210.0064.8560.8062.350.00--0384.38%
BIDU220701P002200002022-06-21 2:44PM EDT220.0074.8571.3072.250.00--0276.56%
BIDU220701P002300002022-06-23 9:46AM EDT230.0081.9080.8582.300.00--0453.91%