Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $100.75 as of 4/29/2024 6:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 36.20 | 37.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 75.00 | 31.30 | 32.05 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:02 PM EST | |||
| 80.00 | 26.30 | 27.20 | 21.26 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 83.00 | 23.40 | 24.15 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 4/29/2024 4:00:02 PM EST | |||
| 84.00 | 22.45 | 23.40 | 23.50 | +5.55 | +30.92% | 37 | 57 | 0.61 | 0.97 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 85.00 | 21.45 | 22.15 | 14.80 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.96 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 86.00 | 20.50 | 21.40 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 87.00 | 19.55 | 20.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 4:00:02 PM EST |
| 88.00 | 18.65 | 19.40 | 9.55 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.93 | 0.01 | -0.04 | 4/17/2024 | 4/29/2024 4:00:02 PM EST |
| 89.00 | 17.65 | 18.70 | 9.63 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.05 | 4/16/2024 | 4/29/2024 4:00:02 PM EST |
| 90.00 | 16.85 | 17.65 | 10.59 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.91 | 0.01 | -0.05 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 91.00 | 16.00 | 16.70 | 11.82 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.90 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 92.00 | 15.40 | 15.60 | 10.60 | 0.00 | 0.00% | 0 | 66 | 0.45 | 0.88 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 93.00 | 14.55 | 14.80 | 6.57 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.87 | 0.02 | -0.06 | 4/19/2024 | 4/29/2024 4:00:02 PM EST |
| 94.00 | 13.70 | 14.00 | 14.00 | +3.20 | +29.63% | 20 | 51 | 0.45 | 0.85 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 95.00 | 12.90 | 13.20 | 8.50 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.83 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 96.00 | 11.65 | 12.40 | 10.73 | +2.87 | +36.52% | 1 | 31 | 0.44 | 0.81 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 97.00 | 10.90 | 11.60 | 10.02 | +2.74 | +37.64% | 1 | 6 | 0.42 | 0.79 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 98.00 | 10.30 | 10.90 | 6.20 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.77 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 4:00:02 PM EST |
| 99.00 | 9.55 | 10.15 | 6.05 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.74 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 100.00 | 8.80 | 9.45 | 9.91 | +4.36 | +78.56% | 7 | 171 | 0.42 | 0.72 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 101.00 | 8.10 | 8.85 | 9.25 | +5.50 | +146.67% | 1 | 6 | 0.44 | 0.69 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 102.00 | 7.75 | 8.20 | 8.70 | +3.85 | +79.39% | 1 | 10 | 0.42 | 0.66 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 103.00 | 7.40 | 7.60 | 7.47 | +3.87 | +107.50% | 6 | 33 | 0.44 | 0.63 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 104.00 | 6.35 | 7.10 | 3.03 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.60 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 4:00:02 PM EST |
| 105.00 | 5.95 | 6.55 | 6.85 | +3.35 | +95.72% | 222 | 193 | 0.44 | 0.58 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 106.00 | 5.45 | 6.05 | 6.23 | +3.13 | +100.97% | 17 | 126 | 0.44 | 0.55 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 107.00 | 5.40 | 5.55 | 5.40 | +3.39 | +168.66% | 22 | 10 | 0.45 | 0.52 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 108.00 | 4.60 | 5.35 | 5.10 | +2.50 | +96.16% | 27 | 123 | 0.45 | 0.49 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 109.00 | 4.20 | 4.70 | 5.00 | +2.57 | +105.77% | 12 | 7 | 0.44 | 0.46 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 110.00 | 4.10 | 4.35 | 4.27 | +2.17 | +103.34% | 261 | 62 | 0.45 | 0.44 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 111.00 | 2.30 | 4.00 | 3.15 | +1.25 | +65.79% | 7 | 4 | 0.45 | 0.41 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 112.00 | 3.35 | 3.65 | 3.81 | +2.45 | +180.15% | 11 | 22 | 0.45 | 0.39 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 113.00 | 2.86 | 3.35 | 3.15 | +1.82 | +136.85% | 6 | 6 | 0.45 | 0.36 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 114.00 | 2.83 | 3.05 | 3.10 | +1.80 | +138.47% | 7 | 7 | 0.45 | 0.34 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 115.00 | 2.63 | 2.80 | 2.78 | +1.51 | +118.90% | 34 | 35 | 0.46 | 0.32 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 116.00 | 2.33 | 2.55 | 2.70 | +1.76 | +187.24% | 7 | 3 | 0.45 | 0.29 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 120.00 | 1.60 | 1.85 | 1.75 | +1.00 | +133.34% | 67 | 39 | 0.47 | 0.22 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 125.00 | 0.88 | 1.17 | 1.07 | +0.73 | +214.71% | 35 | 13 | 0.47 | 0.15 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 130.00 | 0.44 | 0.77 | 0.82 | +0.52 | +173.34% | 24 | 1 | 0.48 | 0.10 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 135.00 | 0.18 | 0.52 | 0.41 | +0.23 | +127.78% | 1 | 5 | 0.51 | 0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 140.00 | 0.14 | 0.63 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 4:00:02 PM EST |
| 145.00 | 0.14 | 0.31 | 0.30 | % | 2 | 0 | 0.54 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.23 | 0.17 | 0.00 | 0.00% | 15 | 12 | 0.66 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 80.00 | 0.05 | 0.16 | 0.12 | -0.08 | -40.00% | 4 | 125 | 0.48 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 83.00 | 0.13 | 0.40 | 0.29 | -0.56 | -65.89% | 2 | 2 | 0.50 | -0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 84.00 | 0.09 | 0.44 | 0.28 | -0.86 | -75.44% | 10 | 2 | 0.47 | -0.03 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 85.00 | 0.11 | 0.42 | 0.27 | -0.41 | -60.30% | 10 | 33 | 0.45 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 86.00 | 0.22 | 0.52 | 0.92 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.05 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 87.00 | 0.32 | 0.66 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.06 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 88.00 | 0.38 | 0.66 | 0.78 | 0.00 | 0.00% | 0 | 44 | 0.48 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 89.00 | 0.45 | 0.59 | 0.45 | -0.42 | -48.28% | 2 | 33 | 0.45 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 90.00 | 0.54 | 0.76 | 0.63 | -0.39 | -38.24% | 13 | 62 | 0.45 | -0.09 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 91.00 | 0.65 | 0.89 | 0.79 | -0.26 | -24.77% | 1 | 21 | 0.45 | -0.10 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 92.00 | 0.77 | 0.91 | 0.79 | -1.08 | -57.76% | 6 | 6 | 0.44 | -0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 93.00 | 0.92 | 1.00 | 0.91 | -1.19 | -56.67% | 13 | 30 | 0.44 | -0.13 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 94.00 | 1.09 | 1.16 | 1.10 | -1.02 | -48.12% | 5 | 17 | 0.44 | -0.15 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 95.00 | 1.09 | 1.40 | 1.30 | -1.00 | -43.48% | 23 | 59 | 0.44 | -0.17 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 96.00 | 1.49 | 1.81 | 3.32 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.19 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 4:00:02 PM EST |
| 97.00 | 1.72 | 1.83 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.21 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 98.00 | 1.85 | 2.21 | 3.52 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.23 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 99.00 | 2.26 | 2.58 | 2.30 | -1.33 | -36.64% | 2 | 6 | 0.44 | -0.26 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 100.00 | 2.54 | 2.91 | 2.65 | -1.35 | -33.75% | 80 | 79 | 0.44 | -0.28 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 101.00 | 2.86 | 3.10 | 1.81 | -2.09 | -53.59% | 1 | 29 | 0.44 | -0.31 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 102.00 | 2.94 | 3.85 | 3.22 | -1.56 | -32.64% | 4 | 18 | 0.46 | -0.34 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 103.00 | 3.65 | 4.25 | 9.71 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.37 | 0.03 | -0.09 | 4/18/2024 | 4/29/2024 4:00:02 PM EST |
| 104.00 | 3.95 | 4.75 | 4.01 | -6.41 | -61.52% | 12 | 1 | 0.46 | -0.40 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 105.00 | 4.35 | 5.15 | 4.58 | -6.43 | -58.41% | 2 | 27 | 0.46 | -0.42 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 106.00 | 4.15 | 5.40 | 5.27 | -7.47 | -58.64% | 24 | 2 | 0.45 | -0.45 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 107.00 | 3.85 | 6.30 | % | 0 | 0 | 0.44 | -0.48 | 0.03 | -0.10 | 4/29/2024 4:00:02 PM EST | |||
| 108.00 | 6.20 | 6.55 | % | 0 | 0 | 0.45 | -0.51 | 0.03 | -0.10 | 4/29/2024 4:00:02 PM EST | |||
| 109.00 | 6.30 | 7.00 | % | 0 | 0 | 0.45 | -0.54 | 0.03 | -0.10 | 4/29/2024 4:00:02 PM EST | |||
| 110.00 | 6.95 | 7.90 | 7.42 | -8.10 | -52.20% | 3 | 3 | 0.46 | -0.56 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 111.00 | 8.05 | 8.30 | 14.57 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.59 | 0.03 | -0.09 | 4/15/2024 | 4/29/2024 4:00:02 PM EST |
| 112.00 | 8.25 | 9.40 | % | 0 | 0 | 0.45 | -0.61 | 0.03 | -0.09 | 4/29/2024 4:00:02 PM EST | |||
| 113.00 | 9.10 | 9.65 | % | 0 | 0 | 0.43 | -0.64 | 0.03 | -0.09 | 4/29/2024 4:00:02 PM EST | |||
| 114.00 | 9.65 | 10.50 | % | 0 | 0 | 0.46 | -0.66 | 0.03 | -0.09 | 4/29/2024 4:00:02 PM EST | |||
| 115.00 | 10.45 | 11.50 | % | 0 | 0 | 0.45 | -0.68 | 0.02 | -0.09 | 4/29/2024 4:00:02 PM EST | |||
| 116.00 | 11.50 | 12.00 | % | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.08 | 4/29/2024 4:00:02 PM EST | |||
| 120.00 | 14.75 | 15.65 | % | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.07 | 4/29/2024 4:00:02 PM EST | |||
| 125.00 | 18.80 | 20.60 | 29.29 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.06 | 4/18/2024 | 4/29/2024 4:00:02 PM EST |
| 130.00 | 23.60 | 24.80 | % | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.05 | 4/29/2024 4:00:02 PM EST | |||
| 135.00 | 28.35 | 29.45 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 140.00 | 33.40 | 34.25 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.03 | 4/29/2024 4:00:02 PM EST | |||
| 145.00 | 38.25 | 39.35 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 4/29/2024 4:00:02 PM EST |