Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $98.58 as of 4/25/2024 7:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 28.40 | 31.70 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 75.00 | 24.75 | 26.25 | 24.35 | 0.00 | 0.00% | 0 | 5 | 5.09 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 80.00 | 18.25 | 20.25 | 19.35 | 0.00 | 0.00% | 0 | 13 | 4.07 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 81.00 | 18.65 | 20.65 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 82.00 | 17.80 | 18.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 83.00 | 16.70 | 17.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 84.00 | 15.65 | 16.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 85.00 | 14.40 | 15.00 | 15.09 | +0.89 | +6.27% | 24 | 59 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 86.00 | 12.85 | 14.20 | 9.40 | 0.00 | 0.00% | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:43 PM EST |
| 87.00 | 12.80 | 13.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 88.00 | 11.60 | 13.10 | 10.65 | 0.00 | 0.00% | 0 | 25 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 89.00 | 10.70 | 11.25 | 9.42 | 0.00 | 0.00% | 0 | 72 | 1.73 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 90.00 | 7.85 | 11.95 | 9.55 | +1.05 | +12.36% | 1 | 242 | 2.32 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 91.00 | 8.70 | 9.20 | 7.30 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.99 | 0.01 | -0.04 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 92.00 | 6.90 | 8.05 | 7.90 | +0.80 | +11.27% | 2 | 60 | 1.06 | 0.99 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 93.00 | 6.80 | 7.20 | 6.95 | +0.95 | +15.84% | 88 | 121 | 1.17 | 0.98 | 0.02 | -0.10 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 94.00 | 5.75 | 6.60 | 5.95 | +0.55 | +10.19% | 55 | 399 | 0.77 | 0.95 | 0.03 | -0.18 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 95.00 | 4.75 | 5.15 | 5.15 | +0.64 | +14.20% | 92 | 642 | 0.87 | 0.94 | 0.04 | -0.19 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 96.00 | 3.80 | 4.05 | 3.95 | +0.25 | +6.76% | 13 | 491 | 0.61 | 0.93 | 0.05 | -0.20 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 97.00 | 2.88 | 3.15 | 3.00 | +0.36 | +13.64% | 136 | 843 | 0.68 | 0.90 | 0.08 | -0.21 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 98.00 | 1.87 | 2.23 | 2.15 | +0.33 | +18.14% | 289 | 959 | 0.59 | 0.86 | 0.13 | -0.21 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 99.00 | 1.28 | 1.39 | 1.36 | +0.12 | +9.68% | 260 | 511 | 0.37 | 0.71 | 0.21 | -0.30 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 100.00 | 0.71 | 0.79 | 0.72 | -0.10 | -12.20% | 1,152 | 3,619 | 0.38 | 0.49 | 0.21 | -0.38 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 101.00 | 0.35 | 0.39 | 0.38 | -0.14 | -26.93% | 473 | 1,587 | 0.39 | 0.31 | 0.17 | -0.36 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 102.00 | 0.16 | 0.19 | 0.19 | -0.12 | -38.71% | 856 | 1,367 | 0.40 | 0.18 | 0.11 | -0.28 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 103.00 | 0.08 | 0.11 | 0.10 | -0.08 | -44.45% | 353 | 427 | 0.43 | 0.11 | 0.07 | -0.22 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 104.00 | 0.04 | 0.06 | 0.06 | -0.06 | -50.00% | 85 | 540 | 0.46 | 0.07 | 0.05 | -0.17 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 629 | 1,516 | 0.51 | 0.04 | 0.03 | -0.12 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 106.00 | 0.01 | 0.03 | 0.04 | -0.01 | -20.00% | 31 | 158 | 0.53 | 0.03 | 0.02 | -0.10 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 107.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 4 | 371 | 0.61 | 0.02 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 108.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 4 | 118 | 0.73 | 0.01 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 109.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 175 | 0.75 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 222 | 1,210 | 0.85 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 111.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 112.00 | 0.00 | 0.03 | 0.04 | +0.03 | +300.00% | 5 | 146 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 113.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 5 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 114.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 7 | 337 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 116.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 204 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 117.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 26 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 118.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 6 | 105 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 119.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 112 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 121.00 | 0.00 | 0.02 | 0.28 | 0.00 | 0.00% | 0 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:43 PM EST |
| 122.00 | 0.00 | 0.03 | 0.05 | +0.03 | +150.00% | 1 | 1,046 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 81 | 178 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 3,620 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 0.02 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 161 | 4.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.03 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 94 | 56 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 81.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 21 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 82.00 | 0.00 | 0.03 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 83.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 111 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 84.00 | 0.00 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 60 | 2.31 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 32 | 193 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 86.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 202 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 15 | 2,094 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 89.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 27 | 207 | 0.96 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 32 | 346 | 0.88 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 91.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 14 | 208 | 0.80 | -0.01 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 92.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 32 | 1,876 | 0.75 | -0.01 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 93.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 35 | 365 | 0.67 | -0.02 | 0.02 | -0.10 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 94.00 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 39 | 340 | 0.56 | -0.05 | 0.03 | -0.18 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 95.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 302 | 627 | 0.53 | -0.06 | 0.04 | -0.19 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 96.00 | 0.05 | 0.07 | 0.06 | -0.16 | -72.73% | 496 | 583 | 0.48 | -0.07 | 0.05 | -0.20 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 97.00 | 0.08 | 0.11 | 0.10 | -0.19 | -65.52% | 148 | 487 | 0.43 | -0.10 | 0.08 | -0.21 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 98.00 | 0.17 | 0.19 | 0.18 | -0.47 | -72.31% | 276 | 703 | 0.39 | -0.14 | 0.13 | -0.21 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 99.00 | 0.38 | 0.42 | 0.38 | -0.52 | -57.78% | 304 | 429 | 0.37 | -0.29 | 0.21 | -0.30 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 100.00 | 0.77 | 0.87 | 0.83 | -0.77 | -48.13% | 93 | 391 | 0.37 | -0.51 | 0.21 | -0.38 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 101.00 | 1.39 | 1.53 | 1.39 | -0.72 | -34.13% | 11 | 52 | 0.38 | -0.69 | 0.17 | -0.36 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 102.00 | 2.11 | 2.52 | 2.73 | -1.67 | -37.96% | 14 | 86 | 0.34 | -0.82 | 0.11 | -0.28 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 103.00 | 2.99 | 3.35 | 3.38 | -0.88 | -20.66% | 19 | 127 | 0.53 | -0.89 | 0.07 | -0.22 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 104.00 | 3.90 | 4.25 | 4.15 | -0.53 | -11.33% | 15 | 55 | 1.11 | -0.93 | 0.05 | -0.17 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 105.00 | 4.75 | 5.30 | 5.40 | -0.37 | -6.42% | 1 | 51 | 0.69 | -0.96 | 0.03 | -0.12 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 106.00 | 5.85 | 6.25 | 9.20 | 0.00 | 0.00% | 0 | 51 | 1.77 | -0.97 | 0.02 | -0.10 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 107.00 | 6.90 | 7.30 | 11.94 | 0.00 | 0.00% | 0 | 27 | 0.88 | -0.98 | 0.01 | -0.06 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 108.00 | 7.95 | 8.30 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |
| 109.00 | 8.85 | 9.25 | 9.45 | -3.05 | -24.40% | 1 | 1 | 1.94 | -1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 110.00 | 9.80 | 10.30 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 111.00 | 10.80 | 11.20 | 6.69 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:43 PM EST |
| 112.00 | 9.85 | 12.40 | 14.27 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:43 PM EST |
| 113.00 | 12.90 | 13.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 114.00 | 13.90 | 14.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 115.00 | 14.80 | 15.20 | 11.83 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:43 PM EST |
| 116.00 | 15.90 | 16.35 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 117.00 | 16.80 | 19.45 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 118.00 | 17.65 | 18.35 | 10.52 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:43 PM EST |
| 119.00 | 18.70 | 19.50 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 120.00 | 19.80 | 20.20 | 22.90 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 121.00 | 20.80 | 21.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 122.00 | 21.20 | 22.35 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 125.00 | 23.30 | 26.95 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 130.00 | 28.05 | 31.95 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 135.00 | 33.20 | 36.95 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 140.00 | 39.40 | 42.00 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 145.00 | 43.15 | 46.95 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 150.00 | 49.80 | 51.95 | 54.83 | 0.00 | 0.00% | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:43 PM EST |