Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $105.00 as of 5/1/2024 8:01:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 32.50 | 36.40 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:55 PM EST | |||
| 75.00 | 27.55 | 31.35 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:55 PM EST | |||
| 79.00 | 24.45 | 27.40 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:55 PM EST | |||
| 80.00 | 24.05 | 26.20 | 16.55 | 0.00 | 0.00% | 0 | 13 | 3.52 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 81.00 | 22.55 | 25.50 | 20.85 | 0.00 | 0.00% | 0 | 19 | 2.53 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 82.00 | 21.15 | 23.15 | 21.55 | 0.00 | 0.00% | 0 | 6 | 2.56 | 1.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 83.00 | 20.95 | 23.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:55 PM EST | |||
| 84.00 | 19.20 | 22.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:55 PM EST | |||
| 85.00 | 18.60 | 20.00 | 15.50 | 0.00 | 0.00% | 0 | 93 | 2.23 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 86.00 | 17.75 | 20.15 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:55 PM EST | |||
| 87.00 | 15.75 | 19.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:55 PM EST | |||
| 88.00 | 16.00 | 16.90 | 18.37 | 0.00 | 0.00% | 0 | 11 | 1.79 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 89.00 | 14.90 | 16.10 | 17.60 | 0.00 | 0.00% | 0 | 30 | 1.85 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 90.00 | 14.20 | 14.60 | 14.40 | +0.80 | +5.89% | 58 | 105 | 1.22 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 91.00 | 12.90 | 13.90 | 8.87 | 0.00 | 0.00% | 0 | 91 | 1.62 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 92.00 | 11.15 | 13.05 | 12.86 | -1.49 | -10.39% | 1 | 62 | 1.56 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 93.00 | 11.15 | 12.05 | 13.25 | 0.00 | 0.00% | 0 | 59 | 1.50 | 1.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 94.00 | 9.90 | 11.65 | 12.95 | 0.00 | 0.00% | 0 | 73 | 1.69 | 1.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 95.00 | 9.10 | 9.80 | 9.75 | +1.25 | +14.71% | 5 | 262 | 1.13 | 0.99 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 96.00 | 8.10 | 9.15 | 8.50 | -1.95 | -18.66% | 16 | 302 | 1.21 | 0.99 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 97.00 | 7.10 | 8.60 | 6.75 | 0.00 | 0.00% | 0 | 363 | 0.89 | 0.97 | 0.02 | -0.11 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 98.00 | 5.60 | 6.70 | 7.32 | +0.42 | +6.09% | 25 | 295 | 0.88 | 0.95 | 0.02 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 99.00 | 3.90 | 5.60 | 6.40 | +1.66 | +35.03% | 3 | 292 | 0.68 | 0.93 | 0.03 | -0.16 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 100.00 | 4.05 | 4.75 | 5.40 | +1.35 | +33.34% | 63 | 798 | 0.59 | 0.89 | 0.05 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 101.00 | 2.85 | 3.70 | 3.65 | +0.45 | +14.07% | 11 | 459 | 0.22 | 0.84 | 0.07 | -0.25 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 102.00 | 2.66 | 2.85 | 3.57 | +1.08 | +43.38% | 55 | 670 | 0.36 | 0.78 | 0.09 | -0.28 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 103.00 | 1.99 | 2.11 | 2.40 | +0.59 | +32.60% | 30 | 786 | 0.39 | 0.68 | 0.11 | -0.31 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 104.00 | 1.38 | 1.49 | 1.67 | +0.28 | +20.15% | 505 | 646 | 0.40 | 0.56 | 0.13 | -0.32 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 105.00 | 0.94 | 1.02 | 0.99 | +0.03 | +3.13% | 1,157 | 1,273 | 0.40 | 0.43 | 0.13 | -0.32 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 106.00 | 0.64 | 0.69 | 0.64 | -0.07 | -9.86% | 530 | 365 | 0.42 | 0.32 | 0.11 | -0.30 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 107.00 | 0.42 | 0.47 | 0.44 | -0.13 | -22.81% | 1,584 | 1,343 | 0.43 | 0.23 | 0.09 | -0.27 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 108.00 | 0.28 | 0.31 | 0.31 | -0.09 | -22.50% | 1,380 | 928 | 0.45 | 0.16 | 0.07 | -0.23 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 109.00 | 0.18 | 0.22 | 0.35 | +0.05 | +16.67% | 149 | 486 | 0.47 | 0.12 | 0.05 | -0.19 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 110.00 | 0.13 | 0.16 | 0.13 | -0.08 | -38.10% | 2,041 | 4,451 | 0.50 | 0.08 | 0.04 | -0.15 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 111.00 | 0.08 | 0.11 | 0.11 | -0.03 | -21.43% | 72 | 252 | 0.51 | 0.05 | 0.03 | -0.12 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 112.00 | 0.06 | 0.10 | 0.08 | -0.05 | -38.47% | 56 | 848 | 0.55 | 0.03 | 0.02 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 113.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 22 | 97 | 0.58 | 0.02 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 114.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 25 | 547 | 0.58 | 0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 115.00 | 0.02 | 0.04 | 0.02 | -0.08 | -80.00% | 60 | 1,147 | 0.62 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 116.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 33 | 139 | 0.64 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 117.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 80 | 703 | 0.67 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 118.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 43 | 115 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 119.00 | 0.00 | 0.03 | 0.05 | -0.12 | -70.59% | 23 | 380 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 13 | 450 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 121.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 20 | 119 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 122.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 10 | 552 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 98 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 1.04 | 0.29 | 0.00 | 0.00% | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,831 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 1.96 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 251 | 1.64 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 57 | 186 | 1.52 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 30 | 104 | 1.45 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 81.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 80 | 1.46 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 160 | 1.65 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 83.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.34 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 84.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 71 | 1.49 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 21 | 175 | 1.14 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 86.00 | 0.00 | 0.09 | 0.02 | -0.05 | -71.43% | 64 | 160 | 1.18 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 87.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 60 | 60 | 1.06 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 88.00 | 0.00 | 0.03 | 0.06 | +0.02 | +50.00% | 53 | 277 | 0.99 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 89.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 58 | 107 | 0.91 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 90.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 7 | 439 | 0.87 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 91.00 | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 21 | 127 | 0.80 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 92.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 369 | 205 | 0.76 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 93.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 6 | 1,126 | 0.72 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 94.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 41 | 148 | 0.63 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 95.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 157 | 451 | 0.71 | -0.01 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 96.00 | 0.02 | 0.12 | 0.03 | -0.04 | -57.15% | 10 | 372 | 0.62 | -0.01 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 97.00 | 0.02 | 0.05 | 0.03 | -0.06 | -66.67% | 42 | 375 | 0.50 | -0.03 | 0.02 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 98.00 | 0.04 | 0.07 | 0.05 | -0.08 | -61.54% | 151 | 863 | 0.48 | -0.05 | 0.02 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 99.00 | 0.06 | 0.08 | 0.05 | -0.20 | -80.00% | 87 | 357 | 0.43 | -0.07 | 0.03 | -0.16 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 100.00 | 0.11 | 0.13 | 0.09 | -0.28 | -75.68% | 118 | 831 | 0.42 | -0.11 | 0.05 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 101.00 | 0.19 | 0.24 | 0.13 | -0.48 | -78.69% | 93 | 421 | 0.40 | -0.16 | 0.07 | -0.25 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 102.00 | 0.36 | 0.39 | 0.34 | -0.52 | -60.47% | 579 | 740 | 0.40 | -0.22 | 0.09 | -0.28 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 103.00 | 0.62 | 0.68 | 0.64 | -0.63 | -49.61% | 104 | 521 | 0.40 | -0.32 | 0.11 | -0.31 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 104.00 | 1.00 | 1.07 | 1.05 | -0.73 | -41.02% | 203 | 370 | 0.40 | -0.44 | 0.13 | -0.32 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 105.00 | 1.54 | 1.63 | 1.54 | -0.94 | -37.91% | 426 | 436 | 0.41 | -0.57 | 0.13 | -0.32 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 106.00 | 2.19 | 2.32 | 1.68 | -1.57 | -48.31% | 8 | 258 | 0.42 | -0.68 | 0.11 | -0.30 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 107.00 | 2.96 | 3.15 | 2.65 | -1.13 | -29.90% | 4 | 144 | 0.44 | -0.77 | 0.09 | -0.27 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 108.00 | 3.80 | 4.00 | 3.60 | -0.60 | -14.29% | 5 | 131 | 0.46 | -0.84 | 0.07 | -0.23 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 109.00 | 3.20 | 5.30 | 4.15 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.88 | 0.05 | -0.19 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 110.00 | 4.95 | 6.85 | 6.55 | 0.00 | 0.00% | 0 | 37 | 0.75 | -0.92 | 0.04 | -0.15 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 111.00 | 5.25 | 7.40 | 5.45 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.95 | 0.03 | -0.12 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 112.00 | 6.95 | 8.90 | 5.85 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.97 | 0.02 | -0.08 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 113.00 | 7.65 | 9.05 | 14.45 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.06 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 114.00 | 8.95 | 10.90 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.01 | -0.04 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 115.00 | 10.35 | 11.05 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.99 | 0.01 | -0.02 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 116.00 | 11.10 | 13.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 117.00 | 12.20 | 13.15 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 118.00 | 13.00 | 14.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 119.00 | 14.05 | 15.90 | 20.45 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 120.00 | 15.25 | 16.90 | 15.35 | -7.80 | -33.70% | 10 | 3 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 121.00 | 16.05 | 18.30 | 16.35 | -7.80 | -32.30% | 10 | 4 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 122.00 | 16.90 | 18.90 | 25.10 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 125.00 | 20.25 | 21.05 | 18.64 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 130.00 | 23.95 | 26.15 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 135.00 | 28.70 | 31.60 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 140.00 | 33.65 | 36.60 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 145.00 | 38.70 | 42.50 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 150.00 | 43.75 | 47.50 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |