NasdaqGS - Nasdaq Real Time Price • USD
Baidu, Inc. (BIDU)
At close: 4:00 PM EDT
After hours: 6:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426C00075000 | 4/24/2024 7:49 PM | 75 | 24.35 | 24.75 | 26.25 | 0.00 | 0.00% | 4 | 5 | 271.48% |
| BIDU240426C00080000 | 4/24/2024 7:49 PM | 80 | 19.35 | 18.25 | 20.25 | 0.00 | 0.00% | 6 | 13 | 195.70% |
| BIDU240426C00085000 | 4/25/2024 7:34 PM | 85 | 15.09 | 14.40 | 15.00 | 0.89 | 6.27% | 24 | 59 | 117.58% |
| BIDU240426C00086000 | 4/18/2024 1:52 PM | 86 | 9.40 | 12.85 | 14.20 | 0.00 | 0.00% | - | 9 | 138.09% |
| BIDU240426C00088000 | 4/23/2024 5:30 PM | 88 | 10.65 | 11.60 | 13.10 | 0.00 | 0.00% | 2 | 25 | 134.57% |
| BIDU240426C00089000 | 4/23/2024 2:27 PM | 89 | 9.42 | 10.70 | 11.25 | 0.00 | 0.00% | 22 | 72 | 84.38% |
| BIDU240426C00090000 | 4/25/2024 3:56 PM | 90 | 9.55 | 7.85 | 11.95 | 1.05 | 12.35% | 1 | 242 | 202.93% |
| BIDU240426C00091000 | 4/23/2024 3:32 PM | 91 | 7.30 | 8.70 | 9.20 | 0.00 | 0.00% | 3 | 7 | 66.02% |
| BIDU240426C00092000 | 4/25/2024 7:57 PM | 92 | 7.90 | 6.90 | 8.05 | 0.80 | 11.27% | 2 | 60 | 73.83% |
| BIDU240426C00093000 | 4/25/2024 7:16 PM | 93 | 6.95 | 6.80 | 7.20 | 0.95 | 15.83% | 88 | 121 | 60.35% |
| BIDU240426C00094000 | 4/25/2024 7:58 PM | 94 | 5.95 | 5.75 | 6.60 | 0.55 | 10.19% | 55 | 399 | 68.46% |
| BIDU240426C00095000 | 4/25/2024 7:35 PM | 95 | 5.15 | 4.75 | 5.15 | 0.64 | 14.19% | 92 | 642 | 58.11% |
| BIDU240426C00096000 | 4/25/2024 5:57 PM | 96 | 3.95 | 3.80 | 4.05 | 0.25 | 6.76% | 13 | 491 | 42.38% |
| BIDU240426C00097000 | 4/25/2024 7:49 PM | 97 | 3.00 | 2.88 | 3.15 | 0.36 | 13.64% | 136 | 843 | 40.23% |
| BIDU240426C00098000 | 4/25/2024 7:58 PM | 98 | 2.15 | 1.87 | 2.23 | 0.33 | 18.13% | 289 | 959 | 34.47% |
| BIDU240426C00099000 | 4/25/2024 7:59 PM | 99 | 1.36 | 1.28 | 1.39 | 0.12 | 9.68% | 260 | 511 | 29.49% |
| BIDU240426C00100000 | 4/25/2024 7:57 PM | 100 | 0.72 | 0.71 | 0.79 | -0.10 | -12.20% | 1,152 | 3,619 | 28.42% |
| BIDU240426C00101000 | 4/25/2024 7:56 PM | 101 | 0.38 | 0.35 | 0.39 | -0.14 | -26.92% | 473 | 1,587 | 27.83% |
| BIDU240426C00102000 | 4/25/2024 7:59 PM | 102 | 0.19 | 0.16 | 0.19 | -0.12 | -38.71% | 856 | 1,367 | 28.91% |
| BIDU240426C00103000 | 4/25/2024 7:58 PM | 103 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 353 | 427 | 31.84% |
| BIDU240426C00104000 | 4/25/2024 7:28 PM | 104 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 85 | 540 | 33.99% |
| BIDU240426C00105000 | 4/25/2024 7:58 PM | 105 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 629 | 1,516 | 37.31% |
| BIDU240426C00106000 | 4/25/2024 5:13 PM | 106 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 31 | 158 | 41.02% |
| BIDU240426C00107000 | 4/25/2024 5:12 PM | 107 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 4 | 371 | 52.15% |
| BIDU240426C00108000 | 4/25/2024 1:35 PM | 108 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 4 | 118 | 52.73% |
| BIDU240426C00109000 | 4/24/2024 3:35 PM | 109 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 175 | 53.13% |
| BIDU240426C00110000 | 4/25/2024 7:54 PM | 110 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 222 | 1,210 | 60.16% |
| BIDU240426C00111000 | 4/24/2024 3:20 PM | 111 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 4 | 72 | 66.41% |
| BIDU240426C00112000 | 4/25/2024 4:29 PM | 112 | 0.04 | 0.00 | 0.03 | 0.03 | 300.00% | 5 | 146 | 64.84% |
| BIDU240426C00113000 | 4/25/2024 7:10 PM | 113 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 39 | 69.53% |
| BIDU240426C00114000 | 4/22/2024 3:25 PM | 114 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 29 | 76.56% |
| BIDU240426C00115000 | 4/25/2024 7:07 PM | 115 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 337 | 78.13% |
| BIDU240426C00116000 | 4/24/2024 5:22 PM | 116 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 83 | 204 | 82.03% |
| BIDU240426C00117000 | 4/25/2024 5:46 PM | 117 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 26 | 35 | 85.94% |
| BIDU240426C00118000 | 4/25/2024 5:47 PM | 118 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 105 | 90.63% |
| BIDU240426C00119000 | 4/15/2024 7:02 PM | 119 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 90.63% |
| BIDU240426C00120000 | 4/25/2024 2:40 PM | 120 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 1 | 112 | 104.69% |
| BIDU240426C00121000 | 4/11/2024 3:56 PM | 121 | 0.28 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 52 | 96.88% |
| BIDU240426C00122000 | 4/24/2024 7:38 PM | 122 | 0.05 | 0.00 | 0.03 | 0.03 | 150.00% | 1 | 1,046 | 106.25% |
| BIDU240426C00125000 | 4/25/2024 2:38 PM | 125 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 81 | 178 | 117.19% |
| BIDU240426C00130000 | 4/25/2024 6:00 PM | 130 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 3,620 | 121.88% |
| BIDU240426C00135000 | 4/19/2024 2:01 PM | 135 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 15 | 151.56% |
| BIDU240426C00140000 | 4/23/2024 4:08 PM | 140 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 24 | 168.75% |
| BIDU240426C00145000 | 4/15/2024 7:11 PM | 145 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 3 | 184.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426P00070000 | 4/19/2024 5:12 PM | 70 | 0.02 | 0.00 | 0.63 | 0.00 | 0.00% | 160 | 161 | 282.03% |
| BIDU240426P00080000 | 4/25/2024 2:37 PM | 80 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 94 | 56 | 118.75% |
| BIDU240426P00083000 | 4/19/2024 4:17 PM | 83 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 111 | 101.56% |
| BIDU240426P00084000 | 4/19/2024 4:16 PM | 84 | 0.03 | 0.00 | 0.38 | 0.00 | 0.00% | 18 | 60 | 140.63% |
| BIDU240426P00085000 | 4/25/2024 5:22 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 32 | 193 | 85.94% |
| BIDU240426P00086000 | 4/23/2024 6:51 PM | 86 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 202 | 84.38% |
| BIDU240426P00087000 | 4/24/2024 2:03 PM | 87 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 35 | 78.13% |
| BIDU240426P00088000 | 4/25/2024 2:05 PM | 88 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 2,094 | 71.88% |
| BIDU240426P00089000 | 4/25/2024 5:01 PM | 89 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 27 | 207 | 68.75% |
| BIDU240426P00090000 | 4/25/2024 6:11 PM | 90 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 32 | 346 | 63.28% |
| BIDU240426P00091000 | 4/25/2024 7:00 PM | 91 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 14 | 208 | 57.03% |
| BIDU240426P00092000 | 4/25/2024 6:12 PM | 92 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 1,876 | 53.13% |
| BIDU240426P00093000 | 4/25/2024 6:31 PM | 93 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 35 | 365 | 48.44% |
| BIDU240426P00094000 | 4/25/2024 5:55 PM | 94 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 39 | 340 | 42.19% |
| BIDU240426P00095000 | 4/25/2024 7:25 PM | 95 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 302 | 627 | 37.89% |
| BIDU240426P00096000 | 4/25/2024 6:21 PM | 96 | 0.06 | 0.05 | 0.07 | -0.16 | -72.73% | 496 | 583 | 35.16% |
| BIDU240426P00097000 | 4/25/2024 7:16 PM | 97 | 0.10 | 0.08 | 0.11 | -0.19 | -65.52% | 148 | 487 | 31.25% |
| BIDU240426P00098000 | 4/25/2024 7:59 PM | 98 | 0.18 | 0.17 | 0.19 | -0.47 | -72.31% | 276 | 703 | 27.64% |
| BIDU240426P00099000 | 4/25/2024 7:42 PM | 99 | 0.38 | 0.38 | 0.42 | -0.52 | -57.78% | 304 | 429 | 26.86% |
| BIDU240426P00100000 | 4/25/2024 7:53 PM | 100 | 0.83 | 0.77 | 0.87 | -0.77 | -48.13% | 93 | 391 | 27.74% |
| BIDU240426P00101000 | 4/25/2024 7:50 PM | 101 | 1.39 | 1.39 | 1.53 | -0.72 | -34.12% | 11 | 52 | 29.40% |
| BIDU240426P00102000 | 4/25/2024 5:25 PM | 102 | 2.73 | 2.11 | 2.52 | -1.67 | -37.95% | 14 | 86 | 39.75% |
| BIDU240426P00103000 | 4/25/2024 5:06 PM | 103 | 3.38 | 2.99 | 3.35 | -0.88 | -20.66% | 19 | 127 | 40.82% |
| BIDU240426P00104000 | 4/25/2024 7:17 PM | 104 | 4.15 | 3.90 | 4.25 | -0.53 | -11.32% | 15 | 55 | 42.29% |
| BIDU240426P00105000 | 4/25/2024 5:01 PM | 105 | 5.40 | 4.75 | 5.30 | -0.37 | -6.41% | 1 | 51 | 53.32% |
| BIDU240426P00106000 | 4/22/2024 3:52 PM | 106 | 9.20 | 5.85 | 6.25 | 0.00 | 0.00% | 9 | 51 | 56.25% |
| BIDU240426P00107000 | 4/19/2024 3:24 PM | 107 | 11.94 | 6.90 | 7.30 | 0.00 | 0.00% | 5 | 27 | 67.48% |
| BIDU240426P00108000 | 4/19/2024 7:42 PM | 108 | 13.05 | 7.95 | 8.30 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| BIDU240426P00109000 | 4/25/2024 4:02 PM | 109 | 9.45 | 8.85 | 9.25 | -3.05 | -24.40% | 1 | 1 | 75.59% |
| BIDU240426P00110000 | 4/22/2024 2:21 PM | 110 | 13.60 | 9.80 | 10.30 | 0.00 | 0.00% | 23 | 0 | 87.11% |
| BIDU240426P00111000 | 3/28/2024 1:41 PM | 111 | 6.69 | 10.80 | 11.20 | 0.00 | 0.00% | 2 | 0 | 80.86% |
| BIDU240426P00112000 | 4/15/2024 2:36 PM | 112 | 14.27 | 9.85 | 12.40 | 0.00 | 0.00% | 4 | 0 | 108.89% |
| BIDU240426P00115000 | 3/18/2024 5:58 PM | 115 | 11.83 | 20.15 | 21.00 | 0.00 | 0.00% | 20 | 0 | 363.48% |
| BIDU240426P00118000 | 4/1/2024 2:18 PM | 118 | 10.52 | 17.65 | 18.35 | 0.00 | 0.00% | - | 0 | 139.26% |
| BIDU240426P00120000 | 4/22/2024 4:40 PM | 120 | 22.90 | 19.80 | 20.20 | 0.00 | 0.00% | 17 | 0 | 126.95% |
| BIDU240426P00150000 | 4/19/2024 7:15 PM | 150 | 54.83 | 49.80 | 51.95 | 0.00 | 0.00% | 2 | 0 | 348.83% |
Related Tickers
TCEHY Tencent Holdings Limited
43.44
-0.94%
0700.HK Tencent Holdings Limited
339.400
-1.39%
SNAP Snap Inc.
11.40
+2.89%
TWLO Twilio Inc.
60.01
-1.59%
GOOGL Alphabet Inc.
156.00
-1.97%
PINS Pinterest, Inc.
32.64
-0.64%
SPOT Spotify Technology S.A.
289.02
+2.77%
TME Tencent Music Entertainment Group
12.68
+1.20%
GOOG Alphabet Inc.
157.95
-1.96%
RDDT Reddit, Inc.
42.45
-1.62%