New Zealand markets close in 3 hours 8 minutes

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.60-0.93 (-0.84%)
At close: 04:00PM EDT
110.32 +0.72 (+0.66%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU240510C001050002024-05-08 3:35PM EDT2024-05-104.704.554.90-1.18-20.07%2241,53753.42%
BIDU240517C001050002024-05-08 3:35PM EDT2024-05-176.616.606.80-0.84-11.28%1214,63759.30%
BIDU240524C001050002024-05-07 3:54PM EDT2024-05-247.967.157.300.00-613550.90%
BIDU240531C001050002024-05-08 10:11AM EDT2024-05-317.307.607.80-0.48-6.17%324248.22%
BIDU240607C001050002024-05-08 1:22PM EDT2024-06-078.038.008.30-0.92-10.28%101346.55%
BIDU240614C001050002024-05-07 12:21PM EDT2024-06-148.888.658.750.00-202045.39%
BIDU240621C001050002024-05-08 3:57PM EDT2024-06-219.109.009.15-0.63-6.47%1292,97444.43%
BIDU240719C001050002024-05-07 10:28AM EDT2024-07-1910.8810.7010.90-0.53-4.65%21,61544.25%
BIDU240816C001050002024-05-08 1:31PM EDT2024-08-1612.5012.4012.65-0.70-5.30%1535645.57%
BIDU240920C001050002024-05-08 10:06AM EDT2024-09-2014.4014.1514.45-0.61-4.06%3778546.28%
BIDU241220C001050002024-05-03 9:56AM EDT2024-12-2020.7818.1518.850.00-119349.13%
BIDU250117C001050002024-05-08 9:38AM EDT2025-01-1718.9119.1519.90-1.29-6.39%176349.36%
BIDU250321C001050002024-04-15 11:25AM EDT2025-03-2121.4621.3522.75+6.12+39.90%12851.54%
BIDU250620C001050002024-05-08 3:25PM EDT2025-06-2024.7524.3026.95-0.85-3.32%533152.02%
BIDU260116C001050002024-05-07 10:00AM EDT2026-01-1629.9528.9030.650.00-124150.08%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIDU240510P001050002024-05-08 3:55PM EDT2024-05-100.110.100.14-0.03-21.43%1,0561,53642.97%
BIDU240517P001050002024-05-08 3:46PM EDT2024-05-171.921.841.98+0.34+21.52%1001,82056.15%
BIDU240524P001050002024-05-07 3:55PM EDT2024-05-242.022.222.410.00-26748.32%
BIDU240531P001050002024-05-08 3:03PM EDT2024-05-312.762.632.80+0.38+15.97%55144.24%
BIDU240607P001050002024-05-08 10:51AM EDT2024-06-073.102.933.20+0.14+4.73%11242.24%
BIDU240614P001050002024-05-07 9:43AM EDT2024-06-143.683.453.600.00-1541.14%
BIDU240621P001050002024-05-08 11:36AM EDT2024-06-213.803.753.85+0.35+10.14%362,98039.50%
BIDU240719P001050002024-05-08 3:03PM EDT2024-07-195.125.005.15+0.20+4.07%1541438.03%
BIDU240816P001050002024-05-08 1:52PM EDT2024-08-166.446.256.45+0.29+4.72%151,06238.25%
BIDU240920P001050002024-05-08 11:51AM EDT2024-09-207.887.557.75+0.28+3.68%21,44538.05%
BIDU241220P001050002024-05-08 11:18AM EDT2024-12-2010.7110.3510.85+0.56+5.52%1012238.83%
BIDU250117P001050002024-05-08 2:18PM EDT2025-01-1711.0510.9511.50+0.20+1.84%2177538.48%
BIDU250321P001050002024-05-03 2:43PM EDT2025-03-2111.4812.2514.100.00-23241.12%
BIDU250620P001050002024-05-01 3:24PM EDT2025-06-2015.8013.9514.750.00-253137.72%
BIDU260116P001050002024-05-07 10:47AM EDT2026-01-1617.4617.0518.050.00-116536.76%