Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $100.52 as of 4/29/2024 3:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 40.75 | 42.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 70.00 | 35.80 | 37.25 | 32.19 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 75.00 | 30.80 | 32.30 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 4:00:02 PM EST |
| 80.00 | 25.90 | 27.45 | 27.76 | +9.31 | +50.47% | 6 | 9 | 0.83 | 0.99 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 83.00 | 22.95 | 24.05 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 4/29/2024 4:00:02 PM EST | |||
| 84.00 | 21.95 | 23.50 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 4/29/2024 4:00:02 PM EST | |||
| 85.00 | 21.00 | 22.60 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.97 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 86.00 | 20.05 | 21.50 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 87.00 | 19.15 | 20.55 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 88.00 | 18.40 | 19.75 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 89.00 | 17.55 | 18.60 | % | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.05 | 4/29/2024 4:00:02 PM EST | |||
| 90.00 | 16.55 | 17.35 | 11.90 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.92 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 91.00 | 15.55 | 16.40 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.06 | 4/29/2024 4:00:02 PM EST | |||
| 92.00 | 14.70 | 15.80 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.06 | 4/29/2024 4:00:02 PM EST | |||
| 93.00 | 13.60 | 14.50 | 9.50 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.88 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 94.00 | 12.75 | 13.65 | 8.71 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.86 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 95.00 | 12.05 | 12.85 | 13.35 | +4.85 | +57.06% | 12 | 54 | 0.42 | 0.85 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 96.00 | 11.25 | 12.50 | 8.10 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.82 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 97.00 | 10.80 | 11.25 | 11.65 | +4.95 | +73.89% | 6 | 17 | 0.45 | 0.80 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 98.00 | 10.25 | 11.10 | 10.70 | +5.63 | +111.05% | 1 | 8 | 0.47 | 0.78 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 99.00 | 8.90 | 9.75 | 10.03 | +4.27 | +74.14% | 2 | 25 | 0.46 | 0.75 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 100.00 | 8.20 | 9.05 | 9.43 | +4.33 | +84.91% | 7 | 81 | 0.46 | 0.73 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 101.00 | 7.65 | 8.40 | 8.60 | +3.94 | +84.55% | 2 | 53 | 0.46 | 0.70 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 102.00 | 7.55 | 7.75 | 8.08 | +3.86 | +91.47% | 5 | 61 | 0.46 | 0.67 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 103.00 | 6.95 | 7.15 | 7.00 | +3.23 | +85.68% | 16 | 30 | 0.46 | 0.64 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 104.00 | 6.40 | 6.60 | 7.10 | +3.26 | +84.90% | 3 | 16 | 0.46 | 0.61 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 105.00 | 5.85 | 6.05 | 6.24 | +3.29 | +111.53% | 119 | 91 | 0.47 | 0.57 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 106.00 | 5.40 | 5.55 | 5.70 | +2.10 | +58.34% | 396 | 8 | 0.47 | 0.54 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 107.00 | 4.90 | 5.10 | 5.20 | +2.10 | +67.75% | 104 | 33 | 0.47 | 0.51 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 108.00 | 4.50 | 4.65 | 4.65 | +2.48 | +114.29% | 9 | 47 | 0.47 | 0.48 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 109.00 | 4.10 | 4.25 | 4.30 | +2.05 | +91.12% | 141 | 139 | 0.47 | 0.45 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 110.00 | 3.70 | 3.90 | 4.28 | +2.55 | +147.40% | 92 | 197 | 0.47 | 0.42 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 111.00 | 3.40 | 3.55 | 3.65 | +2.00 | +121.22% | 22 | 32 | 0.48 | 0.39 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 112.00 | 3.05 | 3.25 | 3.22 | +1.87 | +138.52% | 13 | 17 | 0.48 | 0.37 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 113.00 | 2.39 | 3.30 | 1.43 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.34 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 114.00 | 2.34 | 2.66 | 2.50 | +1.61 | +180.90% | 1 | 8 | 0.48 | 0.32 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 115.00 | 2.12 | 2.41 | 2.32 | +1.24 | +114.82% | 254 | 53 | 0.48 | 0.29 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 116.00 | 2.08 | 2.19 | 2.16 | +1.29 | +148.28% | 6 | 5 | 0.48 | 0.27 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 117.00 | 1.82 | 2.00 | 2.09 | +1.54 | +280.00% | 4 | 2 | 0.49 | 0.25 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 118.00 | 1.68 | 1.99 | 1.91 | +1.38 | +260.38% | 1 | 7 | 0.50 | 0.23 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 119.00 | 1.49 | 1.66 | 1.16 | +0.52 | +81.25% | 13 | 12 | 0.49 | 0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 120.00 | 1.36 | 1.49 | 1.42 | +0.87 | +158.19% | 145 | 259 | 0.50 | 0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 121.00 | 1.24 | 1.37 | 1.20 | % | 3 | 0 | 0.50 | 0.18 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST | |
| 122.00 | 1.11 | 1.33 | 1.20 | +0.88 | +275.00% | 13 | 1 | 0.51 | 0.17 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 125.00 | 0.82 | 0.94 | 1.04 | +0.72 | +225.00% | 64 | 31 | 0.51 | 0.13 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 130.00 | 0.50 | 0.58 | 0.55 | +0.34 | +161.91% | 375 | 50 | 0.53 | 0.09 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 135.00 | 0.29 | 0.39 | 0.37 | +0.19 | +105.56% | 10 | 0 | 0.54 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 140.00 | 0.11 | 0.51 | 0.28 | +0.18 | +180.00% | 28 | 13 | 0.58 | 0.03 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 145.00 | 0.07 | 0.43 | 0.21 | % | 2 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 70.00 | 0.01 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 4:00:02 PM EST |
| 75.00 | 0.02 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 80.00 | 0.03 | 0.33 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.56 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 4:00:02 PM EST |
| 83.00 | 0.05 | 0.32 | 0.19 | -0.16 | -45.72% | 2 | 5 | 0.51 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 84.00 | 0.07 | 0.34 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 85.00 | 0.08 | 0.37 | 0.48 | 0.00 | 0.00% | 0 | 114 | 0.49 | -0.03 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 4:00:02 PM EST |
| 86.00 | 0.09 | 0.40 | 0.67 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.04 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 87.00 | 0.12 | 0.44 | 0.24 | -0.88 | -78.58% | 2 | 5 | 0.47 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 88.00 | 0.21 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 73 | 0.48 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 89.00 | 0.32 | 0.39 | 0.32 | -0.72 | -69.24% | 1 | 15 | 0.46 | -0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 90.00 | 0.18 | 0.46 | 0.41 | -0.43 | -51.19% | 5 | 179 | 0.46 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 91.00 | 0.28 | 0.55 | 0.50 | -0.96 | -65.76% | 22 | 14 | 0.45 | -0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 92.00 | 0.57 | 0.67 | 1.10 | 0.00 | 0.00% | 0 | 58 | 0.45 | -0.10 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 93.00 | 0.44 | 0.78 | 0.69 | -0.93 | -57.41% | 2 | 17 | 0.45 | -0.12 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 94.00 | 0.84 | 1.00 | 0.80 | -0.67 | -45.58% | 54 | 33 | 0.45 | -0.14 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 95.00 | 1.01 | 1.26 | 1.01 | -0.52 | -33.99% | 9 | 48 | 0.47 | -0.15 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 96.00 | 1.19 | 1.31 | 1.18 | -1.07 | -47.56% | 2 | 14 | 0.45 | -0.18 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 97.00 | 1.41 | 1.66 | 1.42 | -2.03 | -58.85% | 32 | 20 | 0.46 | -0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 98.00 | 1.43 | 1.83 | 1.61 | -2.84 | -63.82% | 8 | 4 | 0.44 | -0.22 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 99.00 | 1.93 | 2.04 | 2.00 | -2.23 | -52.72% | 5 | 6 | 0.45 | -0.25 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 100.00 | 2.26 | 2.36 | 2.30 | -1.45 | -38.67% | 80 | 23 | 0.46 | -0.27 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 101.00 | 2.44 | 2.71 | 2.58 | -4.17 | -61.78% | 2 | 13 | 0.45 | -0.30 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 102.00 | 2.88 | 3.10 | 2.90 | -4.65 | -61.59% | 11 | 3 | 0.45 | -0.33 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 103.00 | 3.35 | 3.50 | 10.14 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.36 | 0.03 | -0.11 | 4/17/2024 | 4/29/2024 4:00:02 PM EST |
| 104.00 | 3.80 | 3.95 | 5.09 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.39 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 105.00 | 4.20 | 4.60 | 4.37 | -5.03 | -53.52% | 3 | 15 | 0.46 | -0.43 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 106.00 | 4.75 | 4.95 | 4.80 | -5.58 | -53.76% | 6 | 1 | 0.46 | -0.46 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 107.00 | 5.25 | 5.65 | 5.41 | % | 3 | 0 | 0.46 | -0.49 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST | |
| 108.00 | 5.80 | 6.05 | 5.97 | -6.01 | -50.17% | 2 | 4 | 0.47 | -0.52 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 109.00 | 6.45 | 6.65 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.55 | 0.03 | -0.11 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 110.00 | 7.05 | 7.70 | 12.69 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.58 | 0.03 | -0.11 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 111.00 | 7.20 | 8.45 | 7.58 | -0.40 | -5.02% | 2 | 1 | 0.47 | -0.61 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 112.00 | 8.20 | 9.10 | 17.15 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.63 | 0.03 | -0.10 | 4/18/2024 | 4/29/2024 4:00:02 PM EST |
| 113.00 | 8.60 | 9.90 | 15.97 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.66 | 0.03 | -0.10 | 4/15/2024 | 4/29/2024 4:00:02 PM EST |
| 114.00 | 9.40 | 10.60 | % | 0 | 0 | 0.47 | -0.68 | 0.03 | -0.10 | 4/29/2024 4:00:02 PM EST | |||
| 115.00 | 10.35 | 11.30 | 14.53 | 0.00 | 0.00% | 0 | 44 | 0.49 | -0.71 | 0.03 | -0.10 | 4/10/2024 | 4/29/2024 4:00:02 PM EST |
| 116.00 | 11.30 | 11.65 | 11.18 | -10.23 | -47.79% | 2 | 5 | 0.47 | -0.73 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 117.00 | 12.15 | 13.00 | % | 0 | 0 | 0.51 | -0.75 | 0.02 | -0.09 | 4/29/2024 4:00:02 PM EST | |||
| 118.00 | 13.00 | 13.40 | % | 0 | 0 | 0.48 | -0.77 | 0.02 | -0.09 | 4/29/2024 4:00:02 PM EST | |||
| 119.00 | 13.30 | 14.65 | % | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.08 | 4/29/2024 4:00:02 PM EST | |||
| 120.00 | 14.65 | 15.00 | 19.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.80 | 0.02 | -0.08 | 4/11/2024 | 4/29/2024 4:00:02 PM EST |
| 121.00 | 15.50 | 15.85 | % | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.08 | 4/29/2024 4:00:02 PM EST | |||
| 122.00 | 16.40 | 16.75 | % | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.07 | 4/29/2024 4:00:02 PM EST | |||
| 125.00 | 18.50 | 19.70 | % | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.06 | 4/29/2024 4:00:02 PM EST | |||
| 130.00 | 23.70 | 24.80 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.05 | 4/29/2024 4:00:02 PM EST | |||
| 135.00 | 28.00 | 29.55 | % | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 140.00 | 33.00 | 34.65 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 4/29/2024 4:00:02 PM EST | |||
| 145.00 | 38.00 | 39.60 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 4/29/2024 4:00:02 PM EST |