Free Trial

Baidu (BIDU) Options Chain & Prices

Baidu logo
$85.48 -3.86 (-4.32%)
Closing price 04:00 PM Eastern
Extended Trading
$85.44 -0.04 (-0.05%)
As of 07:28 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BIDU Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$70.00$0.008Put101762120
(-2)
100.65%
(+3.42%)
-0.00328523
5/23/2025$70.00$19.449Call1 - - 47
(+0)
100.65%
(+3.44%)
0.9968671
5/23/2025$73.00$0.017Put20 - - 31
(+0)
92.64%
(+3.74%)
-0.0072145
5/23/2025$74.00$0.023Put11 - 17
(+0)
90.10%
(+3.86%)
-0.0094671
5/23/2025$75.00$0.030Put20459126232
(-5)
87.65%
(+3.93%)
-0.01248619
5/23/2025$76.00$0.041Put113 - 17
(+0)
85.29%
(+4.03%)
-0.0165557
5/23/2025$77.00$0.055Put404105141
(+1)
83.07%
(+4.09%)
-0.02206621
5/23/2025$78.00$0.075Put1715051636
(+150)
79.95%
(+3.11%)
-0.02957626
5/23/2025$79.00$0.103Put1491027115
(+14)
79.18%
(+4.24%)
-0.03984747
5/23/2025$79.00$10.551Call5 - - 13
(-3)
79.18%
(+4.24%)
0.9603444
5/23/2025$80.00$0.144Put736112208463
(-19)
76.93%
(+2.96%)
-0.053918161
5/23/2025$80.00$9.592Call14 - - 71
(-3)
83.46%
(+10.13%)
0.9463033
5/23/2025$81.00$0.204Put60214693166
(+68)
75.03%
(+2.93%)
-0.073083105
5/23/2025$81.00$8.653Call1 - 14
(+0)
76.48%
(+4.38%)
0.9271861
5/23/2025$82.00$0.290Put934332169715
(-5)
75.76%
(+4.48%)
-0.098763161
5/23/2025$82.00$7.740Call33 - 91
(+5)
75.76%
(+4.48%)
0.901582
5/23/2025$83.00$0.414Put89995148603
(+140)
75.54%
(+4.63%)
-0.132154151
5/23/2025$83.00$6.864Call11 - 57
(+40)
81.81%
(+10.90%)
0.8683031
5/23/2025$84.00$0.587Put1,19034682996
(+359)
75.02%
(+4.12%)
-0.173719176
5/23/2025$84.00$6.037Call2525 - 122
(+1)
75.80%
(+4.90%)
0.82691
5/23/2025$85.00$0.818Put1,093292286671
(+117)
75.41%
(+4.27%)
-0.222827247
5/23/2025$85.00$5.268Call1527359522
(+164)
76.43%
(+5.29%)
0.77800829
5/23/2025$86.00$1.111Put1,066283429848
(+45)
75.46%
(+3.90%)
-0.277899324
5/23/2025$86.00$4.561Call1401612298
(+9)
77.29%
(+5.74%)
0.72320516
5/23/2025$87.00$1.470Put951456242514
(+67)
77.57%
(+5.48%)
-0.336965176
5/23/2025$87.00$3.920Call68363237
(+51)
78.25%
(+6.17%)
0.66445429
5/23/2025$88.00$1.894Put64910035825
(+286)
78.79%
(+6.07%)
-0.398116144
5/23/2025$88.00$3.343Call2735015203
(+25)
79.23%
(+6.51%)
0.60364973
5/23/2025$89.00$2.402Put1,20514458595
(+287)
80.42%
(+6.95%)
-0.462081390
5/23/2025$89.00$2.830Call72424932265
(+103)
78.21%
(+4.74%)
0.542494262
5/23/2025$90.00$2.933Put1,069258265951
(-361)
81.20%
(+6.91%)
-0.519957156
5/23/2025$90.00$2.380Call2,0704403681083
(+163)
81.71%
(+7.42%)
0.482507601
5/23/2025$91.00$3.544Put37715210358
(+5)
81.71%
(+6.56%)
-0.577865105
5/23/2025$91.00$1.988Call3267136437
(+117)
82.38%
(+7.22%)
0.424971102
5/23/2025$92.00$4.209Put3532 - 209
(+0)
83.15%
(+7.13%)
-0.6323317
5/23/2025$92.00$1.651Call798188514767
(+93)
83.87%
(+7.85%)
0.370858155
5/23/2025$93.00$4.922Put65464156
(+0)
84.09%
(+7.26%)
-0.68267916
5/23/2025$93.00$1.362Call934409260455
(+29)
85.08%
(+8.25%)
0.320806202
5/23/2025$94.00$5.679Put3619 - 47
(+0)
84.97%
(+7.40%)
-0.72857211
5/23/2025$94.00$1.117Call40064144425
(+100)
85.84%
(+7.71%)
0.275153115
Everyone’s watching Nvidia right now. Here’s why I’m excited. (Ad)

So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal with Saudi Arabia to power its new AI empire 🤯 We’re talking about hundreds of thousands of chips, including their latest Grace Blackwell supercomputer.

🎯 Click here to watch the video and get the free ticker XGPT just flagged.
5/23/2025$95.00$6.475Put6137 - 174
(+17)
85.78%
(+7.56%)
-0.76991212
5/23/2025$95.00$0.910Call9432801821600
(+457)
86.53%
(+7.93%)
0.234017260
5/23/2025$96.00$7.304Put44 - 146
(+5)
86.54%
(+7.71%)
-0.8066692
5/23/2025$96.00$0.736Call860755041391
(+32)
87.47%
(+8.65%)
0.197417184
5/23/2025$97.00$8.164Put2020 - 51
(+0)
87.28%
(+7.85%)
-0.8388574
5/23/2025$97.00$0.592Call5113750395
(-5)
87.28%
(+7.10%)
0.165326108
5/23/2025$98.00$9.049Put1 - - 204
(+0)
88.05%
(+7.95%)
-0.8665931
5/23/2025$98.00$0.475Call6907692528
(+80)
87.42%
(+6.61%)
0.137639162
5/23/2025$99.00$0.381Call2484013302
(+39)
88.91%
(+8.01%)
0.11417953
5/23/2025$100.00$0.307Call1,6373077091981
(+526)
91.23%
(+7.96%)
0.094673285
5/23/2025$101.00$0.249Call8318101279
(+1)
84.97%
(+1.93%)
0.07868539
5/23/2025$102.00$0.204Call1555538459
(+2)
90.27%
(+5.91%)
0.06572239
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:BIDU) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners