NasdaqGS - Delayed Quote • USD
Baidu, Inc. (BIDU)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426C00080000 | 4/1/2024 2:06 PM | 80 | 28.90 | 14.60 | 16.85 | 0.00 | 0.00% | 1 | 13 | 102.54% |
| BIDU240426C00085000 | 4/19/2024 4:15 PM | 85 | 9.80 | 9.70 | 12.20 | -0.70 | -6.67% | 43 | 42 | 82.81% |
| BIDU240426C00089000 | 4/19/2024 2:19 PM | 89 | 6.06 | 6.00 | 7.00 | -3.72 | -38.04% | 62 | 10 | 60.50% |
| BIDU240426C00090000 | 4/19/2024 6:23 PM | 90 | 5.35 | 5.30 | 5.60 | -0.65 | -10.83% | 1 | 236 | 43.41% |
| BIDU240426C00092000 | 4/19/2024 7:38 PM | 92 | 3.77 | 3.65 | 3.85 | -0.75 | -16.59% | 6 | 67 | 37.89% |
| BIDU240426C00093000 | 4/19/2024 7:54 PM | 93 | 3.05 | 2.90 | 3.15 | -0.15 | -4.69% | 45 | 42 | 37.65% |
| BIDU240426C00094000 | 4/19/2024 7:42 PM | 94 | 2.34 | 2.32 | 2.47 | -1.06 | -31.18% | 73 | 461 | 36.38% |
| BIDU240426C00095000 | 4/19/2024 7:53 PM | 95 | 1.80 | 1.78 | 2.03 | -0.54 | -23.08% | 207 | 453 | 38.18% |
| BIDU240426C00096000 | 4/19/2024 7:59 PM | 96 | 1.36 | 1.34 | 1.42 | -0.48 | -26.09% | 311 | 231 | 35.18% |
| BIDU240426C00097000 | 4/19/2024 7:59 PM | 97 | 1.02 | 0.99 | 1.06 | -0.40 | -28.17% | 243 | 410 | 35.35% |
| BIDU240426C00098000 | 4/19/2024 7:59 PM | 98 | 0.76 | 0.73 | 0.80 | -0.32 | -29.63% | 276 | 1,228 | 36.13% |
| BIDU240426C00099000 | 4/19/2024 7:53 PM | 99 | 0.55 | 0.52 | 0.58 | -0.27 | -32.93% | 117 | 237 | 36.43% |
| BIDU240426C00100000 | 4/19/2024 7:52 PM | 100 | 0.38 | 0.37 | 0.40 | -0.26 | -40.62% | 334 | 1,000 | 36.28% |
| BIDU240426C00101000 | 4/19/2024 7:55 PM | 101 | 0.30 | 0.27 | 0.29 | -0.17 | -36.17% | 150 | 216 | 37.01% |
| BIDU240426C00102000 | 4/19/2024 7:51 PM | 102 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 36 | 729 | 37.70% |
| BIDU240426C00103000 | 4/19/2024 7:34 PM | 103 | 0.15 | 0.14 | 0.18 | -0.12 | -44.44% | 113 | 228 | 40.04% |
| BIDU240426C00104000 | 4/19/2024 7:29 PM | 104 | 0.12 | 0.10 | 0.14 | -0.08 | -40.00% | 63 | 322 | 41.21% |
| BIDU240426C00105000 | 4/19/2024 7:53 PM | 105 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 183 | 837 | 41.80% |
| BIDU240426C00106000 | 4/19/2024 6:32 PM | 106 | 0.06 | 0.04 | 0.19 | -0.06 | -50.00% | 21 | 121 | 51.17% |
| BIDU240426C00107000 | 4/19/2024 6:06 PM | 107 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3 | 300 | 43.95% |
| BIDU240426C00108000 | 4/19/2024 2:39 PM | 108 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 5 | 93 | 46.88% |
| BIDU240426C00109000 | 4/19/2024 3:36 PM | 109 | 0.04 | 0.03 | 0.20 | -0.03 | -42.86% | 92 | 196 | 55.27% |
| BIDU240426C00110000 | 4/19/2024 7:03 PM | 110 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 55 | 1,272 | 50.78% |
| BIDU240426C00111000 | 4/19/2024 6:12 PM | 111 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 21 | 70 | 62.50% |
| BIDU240426C00112000 | 4/19/2024 6:12 PM | 112 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 14 | 159 | 54.30% |
| BIDU240426C00113000 | 4/17/2024 5:11 PM | 113 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 39 | 66.41% |
| BIDU240426C00114000 | 4/16/2024 3:58 PM | 114 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 29 | 52.34% |
| BIDU240426C00115000 | 4/17/2024 5:13 PM | 115 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 419 | 54.69% |
| BIDU240426C00116000 | 4/15/2024 5:58 PM | 116 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 14 | 168 | 57.03% |
| BIDU240426C00117000 | 4/17/2024 1:32 PM | 117 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 33 | 59.38% |
| BIDU240426C00118000 | 4/18/2024 4:16 PM | 118 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 50 | 60.94% |
| BIDU240426C00119000 | 4/15/2024 7:02 PM | 119 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 12 | 63.28% |
| BIDU240426C00120000 | 4/18/2024 6:22 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 111 | 59.38% |
| BIDU240426C00121000 | 4/11/2024 3:56 PM | 121 | 0.28 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 52 | 69.53% |
| BIDU240426C00122000 | 4/9/2024 7:12 PM | 122 | 0.24 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 4 | 69.53% |
| BIDU240426C00125000 | 4/16/2024 2:55 PM | 125 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 76 | 75.00% |
| BIDU240426C00130000 | 4/12/2024 4:30 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3,620 | 89.06% |
| BIDU240426C00135000 | 4/19/2024 2:01 PM | 135 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 15 | 93.75% |
| BIDU240426C00140000 | 4/5/2024 3:06 PM | 140 | 0.11 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 24 | 101.56% |
| BIDU240426C00145000 | 4/15/2024 7:11 PM | 145 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 3 | 109.38% |
| 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 | 0.22 | -0.09 | -81.82% | 160 | 1 | 111.13% |
| BIDU240426P00080000 | 4/19/2024 6:26 PM | 80 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 30 | 36 | 67.58% |
| BIDU240426P00085000 | 4/19/2024 7:09 PM | 85 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 49 | 196 | 42.58% |
| BIDU240426P00088000 | 4/19/2024 7:54 PM | 88 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 87 | 2,028 | 37.21% |
| BIDU240426P00089000 | 4/19/2024 7:50 PM | 89 | 0.19 | 0.16 | 0.22 | -0.01 | -5.00% | 21 | 202 | 36.91% |
| BIDU240426P00090000 | 4/19/2024 7:54 PM | 90 | 0.30 | 0.26 | 0.30 | -0.01 | -3.23% | 42 | 396 | 35.30% |
| BIDU240426P00091000 | 4/19/2024 7:57 PM | 91 | 0.42 | 0.38 | 0.44 | -0.01 | -2.33% | 119 | 141 | 34.57% |
| BIDU240426P00092000 | 4/19/2024 7:59 PM | 92 | 0.62 | 0.57 | 0.65 | -0.03 | -4.62% | 185 | 1,657 | 34.33% |
| BIDU240426P00093000 | 4/19/2024 7:46 PM | 93 | 0.92 | 0.84 | 0.93 | -0.01 | -1.08% | 312 | 209 | 34.08% |
| BIDU240426P00094000 | 4/19/2024 7:56 PM | 94 | 1.25 | 1.20 | 1.28 | 0.03 | 2.46% | 270 | 309 | 33.62% |
| BIDU240426P00095000 | 4/19/2024 7:58 PM | 95 | 1.71 | 1.50 | 1.74 | 0.09 | 5.56% | 232 | 419 | 33.62% |
| BIDU240426P00096000 | 4/19/2024 7:49 PM | 96 | 2.26 | 2.05 | 2.33 | 0.03 | 1.35% | 116 | 191 | 34.42% |
| BIDU240426P00097000 | 4/19/2024 7:07 PM | 97 | 2.92 | 2.84 | 3.00 | 0.50 | 20.66% | 53 | 239 | 35.16% |
| BIDU240426P00098000 | 4/19/2024 7:59 PM | 98 | 3.62 | 3.50 | 3.70 | 0.57 | 18.69% | 188 | 262 | 35.01% |
| BIDU240426P00099000 | 4/19/2024 5:15 PM | 99 | 4.45 | 4.30 | 4.55 | 0.35 | 8.54% | 13 | 362 | 36.91% |
| BIDU240426P00100000 | 4/19/2024 7:46 PM | 100 | 5.33 | 4.60 | 5.40 | 0.35 | 7.03% | 18 | 396 | 37.79% |
| BIDU240426P00101000 | 4/19/2024 7:47 PM | 101 | 6.15 | 5.70 | 6.30 | 0.50 | 8.85% | 71 | 83 | 39.16% |
| BIDU240426P00102000 | 4/19/2024 7:18 PM | 102 | 7.15 | 6.90 | 7.30 | 0.33 | 4.84% | 57 | 134 | 43.41% |
| BIDU240426P00103000 | 4/19/2024 7:58 PM | 103 | 8.05 | 7.45 | 8.25 | 0.78 | 10.73% | 3 | 130 | 45.51% |
| BIDU240426P00104000 | 4/18/2024 2:58 PM | 104 | 9.16 | 8.35 | 9.65 | 1.02 | 12.53% | 9 | 63 | 63.62% |
| BIDU240426P00105000 | 4/18/2024 5:31 PM | 105 | 9.65 | 9.40 | 11.75 | 0.00 | 0.00% | 1 | 50 | 65.53% |
| BIDU240426P00106000 | 4/18/2024 3:57 PM | 106 | 10.14 | 8.90 | 13.15 | 0.00 | 0.00% | 2 | 53 | 111.77% |
| BIDU240426P00107000 | 4/18/2024 3:57 PM | 107 | 11.94 | 11.25 | 12.70 | 0.85 | 7.66% | 5 | 52 | 77.93% |
| BIDU240426P00108000 | 4/19/2024 7:42 PM | 108 | 13.05 | 10.75 | 15.10 | 9.05 | 226.25% | 1 | 0 | 120.41% |
| BIDU240426P00109000 | 4/18/2024 5:24 PM | 109 | 13.60 | 13.25 | 14.35 | 0.00 | 0.00% | 1 | 1 | 72.27% |
| BIDU240426P00110000 | 4/17/2024 6:31 PM | 110 | 15.93 | 12.65 | 17.15 | 0.00 | 0.00% | 109 | 0 | 130.91% |
| BIDU240426P00111000 | 3/28/2024 1:41 PM | 111 | 6.69 | 15.25 | 16.70 | 0.00 | 0.00% | 2 | 0 | 93.55% |
| BIDU240426P00112000 | 4/15/2024 2:36 PM | 112 | 14.27 | 16.25 | 17.20 | 0.00 | 0.00% | 4 | 0 | 74.32% |
| BIDU240426P00115000 | 3/18/2024 5:58 PM | 115 | 11.83 | 20.15 | 21.00 | 0.00 | 0.00% | 20 | 0 | 102.88% |
| BIDU240426P00118000 | 4/1/2024 2:18 PM | 118 | 10.52 | 20.70 | 25.35 | 0.00 | 0.00% | - | 0 | 75.00% |
| BIDU240426P00120000 | 3/27/2024 7:57 PM | 120 | 15.50 | 22.85 | 27.50 | 0.00 | 0.00% | 1 | 0 | 95.90% |
Related Tickers
TCEHY Tencent Holdings Limited
38.98
+0.10%
SNAP Snap Inc.
11.16
-4.04%
META Meta Platforms, Inc.
481.07
-4.13%
GOOGL Alphabet Inc.
154.09
-1.23%
RDDT Reddit, Inc.
40.88
-2.01%
TWLO Twilio Inc.
57.55
-1.49%
FVRR Fiverr International Ltd.
19.63
-0.96%
GOOG Alphabet Inc.
155.72
-1.11%
WB Weibo Corporation
7.90
-1.99%
PINS Pinterest, Inc.
32.40
-1.55%