Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00080000 | 2024-05-02 1:04PM EDT | 2024-05-10 | 30.93 | 32.75 | 34.20 | 0.00 | - | 1 | 2 | 121.48% |
| BIDU240517C00080000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 29.88 | 32.05 | 34.60 | 0.00 | - | 22 | 133 | 143.31% |
| BIDU240524C00080000 | 2024-04-29 2:52PM EDT | 2024-05-24 | 27.76 | 33.10 | 34.55 | 0.00 | - | 6 | 6 | 90.38% |
| BIDU240531C00080000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 21.26 | 33.35 | 34.40 | 0.00 | - | 5 | 1 | 79.59% |
| BIDU240621C00080000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 32.90 | 31.60 | 34.55 | +1.10 | +3.46% | 1 | 44 | 73.73% |
| BIDU240719C00080000 | 2024-05-03 11:31AM EDT | 2024-07-19 | 33.62 | 33.35 | 35.15 | +5.42 | +19.22% | 2 | 67 | 54.20% |
| BIDU240816C00080000 | 2024-04-30 1:24PM EDT | 2024-08-16 | 25.85 | 33.35 | 35.90 | 0.00 | - | 1 | 31 | 50.93% |
| BIDU240920C00080000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 35.50 | 34.95 | 36.85 | +1.97 | +5.88% | 3 | 119 | 54.70% |
| BIDU241220C00080000 | 2024-04-24 10:32AM EDT | 2024-12-20 | 26.50 | 38.50 | 39.45 | 0.00 | - | 10 | 10 | 57.89% |
| BIDU250117C00080000 | 2024-05-02 2:36PM EDT | 2025-01-17 | 38.06 | 39.05 | 40.15 | 0.00 | - | 21 | 86 | 57.30% |
| BIDU250321C00080000 | 2024-04-01 2:43PM EDT | 2025-03-21 | 37.05 | 32.05 | 34.00 | 0.00 | - | 1 | 1 | 24.24% |
| BIDU250620C00080000 | 2024-05-03 3:03PM EDT | 2025-06-20 | 43.02 | 42.65 | 45.50 | +8.57 | +24.88% | 6 | 98 | 59.41% |
| BIDU260116C00080000 | 2024-05-01 12:44PM EDT | 2026-01-16 | 40.00 | 45.05 | 49.20 | 0.00 | - | 4 | 198 | 55.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00080000 | 2024-05-03 11:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 149 | 98.44% |
| BIDU240517P00080000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.19 | -0.30 | -96.77% | 9 | 1,226 | 87.89% |
| BIDU240524P00080000 | 2024-04-24 3:10PM EDT | 2024-05-24 | 0.19 | 0.02 | 0.28 | 0.00 | - | 2 | 25 | 75.29% |
| BIDU240531P00080000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.19 | 0.00 | - | 10 | 127 | 61.33% |
| BIDU240621P00080000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.20 | 0.00 | - | 21 | 1,160 | 50.98% |
| BIDU240719P00080000 | 2024-05-01 1:03PM EDT | 2024-07-19 | 0.67 | 0.20 | 0.56 | 0.00 | - | 3 | 105 | 49.39% |
| BIDU240816P00080000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 0.77 | 0.12 | 0.72 | -0.17 | -18.09% | 1 | 121 | 44.68% |
| BIDU240920P00080000 | 2024-05-03 11:21AM EDT | 2024-09-20 | 1.24 | 1.12 | 1.19 | -0.20 | -13.89% | 195 | 2,597 | 43.84% |
| BIDU241220P00080000 | 2024-05-02 12:16PM EDT | 2024-12-20 | 2.92 | 2.41 | 4.15 | 0.00 | - | 6 | 8 | 51.26% |
| BIDU250117P00080000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 3.00 | 2.77 | 3.20 | -0.20 | -6.25% | 10 | 1,286 | 43.85% |
| BIDU250321P00080000 | 2024-04-30 9:59AM EDT | 2025-03-21 | 4.91 | 2.17 | 3.85 | 0.00 | - | 4 | 36 | 42.13% |
| BIDU250620P00080000 | 2024-04-29 11:39AM EDT | 2025-06-20 | 4.84 | 2.94 | 5.20 | -0.79 | -14.03% | 1 | 525 | 42.02% |
| BIDU260116P00080000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 7.41 | 6.80 | 8.20 | -0.49 | -6.20% | 15 | 225 | 42.19% |
© 2024 Yahoo. All rights reserved.