Log in
NASDAQ:BIDU

Baidu Options Chain and Prices

$123.79
+0.03 (+0.02 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$121.00
Now: $123.79
$123.95
50-Day Range
$116.74
MA: $123.55
$129.00
52-Week Range
$82.00
Now: $123.79
$147.38
Volume3.21 million shs
Average Volume4.21 million shs
Market Capitalization$42.81 billion
P/E Ratio81.98
Dividend YieldN/A
Beta1.38

Options Chain

Baidu (NASDAQ:BIDU) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$180.00$0.110Call0000
(+0)
1.20916
(+0.077444)
0.0157020
10/2/2020$175.00$0.110Call0000
(+0)
1.15254
(+0.073829)
0.0183460
10/2/2020$170.00$0.110Call0000
(+0)
1.06616
(+0.081335)
0.0190140
10/2/2020$165.00$0.115Call0000
(+0)
0.981641
(+0.061524)
0.0203890
10/2/2020$160.00$0.115Call0002
(+0)
0.886817
(+0.051323)
0.021290
10/2/2020$155.00$0.115Call00010
(+0)
0.7945330.0233890
10/2/2020$150.00$0.060Call000101
(+0)
0.6331680.0159250
10/2/2020$145.00$0.090Call000915
(+0)
0.5710650.0249940
10/2/2020$140.00$0.000Call210379
(-2)
0.406079
(-0.047395)
0.02
10/2/2020$139.00$0.115Call110155
(+0)
0.460970.037271
10/2/2020$138.00$0.065Call00080
(-1)
0.397031
(+0.012099)
0.0256650
10/2/2020$137.00$0.190Call300024
(+0)
0.456701
(+0.062811)
0.0580466
10/2/2020$136.00$0.100Call40414
(+0)
0.37959
(-0.01245)
0.038954
10/2/2020$135.00$0.110Call18215534
(+7)
0.361773
(-0.021598)
0.04409210
10/2/2020$134.00$0.090Call425354
(+5)
0.324143
(-0.049268)
0.0406777
10/2/2020$133.00$0.135Call250028
(+6)
0.324479
(-0.048548)
0.0577066
10/2/2020$132.00$0.195Call868487
(+1)
0.323469
(-0.044678)
0.07913729
10/2/2020$131.00$0.275Call3142991081
(+22)
0.321739
(-0.045874)
0.10600510
10/2/2020$130.00$0.380Call752810190
(+17)
0.319367
(-0.044508)
0.13909532
10/2/2020$129.00$0.520Call1762518244
(+34)
0.31734
(-0.054091)
0.17986251
10/2/2020$128.00$0.715Call162554273
(+8)
0.317901
(-0.040651)
0.23043152
10/2/2020$127.00$1.020Call931820323
(+158)
0.328173
(-0.033611)
0.29447257
10/2/2020$126.00$1.290Call21312221319
(+109)
0.322046
(-0.04235)
0.35410965
10/2/2020$125.00$1.705Call120536478
(+86)
0.328602
(-0.038188)
0.42434656
10/2/2020$124.00$2.130Call511428442
(+190)
0.326236
(-0.03567)
0.49413134
10/2/2020$123.00$2.640Call881164238
(+52)
0.325973
(-0.055267)
0.56537458
10/2/2020$122.00$3.275Call57262876
(+17)
0.334038
(-0.034964)
0.63239619
10/2/2020$121.00$3.950Call2816739
(+2)
0.338519
(-0.045997)
0.69494417
10/2/2020$120.00$4.750Call820111
(+15)
0.35518
(-0.026089)
0.7443993
10/2/2020$119.00$5.475Call50068
(+30)
0.348868
(-0.045958)
0.7998771
10/2/2020$118.00$6.275Call32146
(+0)
0.346341
(-0.03118)
0.8468252
10/2/2020$117.00$7.150Call76019
(+0)
0.352013
(-0.003621)
0.8813567
10/2/2020$116.00$8.225Call7675189
(+0)
0.412057
(-0.046458)
0.878542
10/2/2020$115.00$9.100Call1006
(+0)
0.409586
(+0.160012)
0.9077561
10/2/2020$114.00$10.025Call0000
(+0)
0.4156970.9278690
10/2/2020$113.00$10.950Call0001
(+0)
0.412870.9477910
10/2/2020$112.00$11.925Call0009
(+0)
0.4297780.9565120
10/2/2020$111.00$12.925Call0000
(+0)
0.4609240.9591220
10/2/2020$110.00$13.875Call0007
(+2)
0.4524090.9723560
10/2/2020$109.00$14.850Call0002
(+0)
0.4549840.9798690
10/2/2020$108.00$15.850Call0000
(+0)
0.4830660.9809310
10/2/2020$107.00$16.850Call0001
(+0)
0.5112340.9818840
10/2/2020$105.00$18.800Call0005
(+0)
0.4494230.9962790
10/2/2020$100.00$23.800Call0002
(+0)
0.5689810.9970020
10/2/2020$95.00$28.750Call0000
(+0)
0
10/2/2020$90.00$33.700Call0000
(+0)
0
10/2/2020$85.00$38.725Call0001
(+0)
0
10/2/2020$80.00$43.800Call0004
(+0)
1.100240.9983660
10/2/2020$75.00$48.675Call0000
(+0)
0
10/2/2020$70.00$53.700Call0000
(+0)
0
10/2/2020$65.00$58.750Call0000
(+0)
0
10/2/2020$180.00$56.350Put0000
(+0)
1.26603
(-0.092672)
-0.981530
10/2/2020$175.00$51.400Put0000
(+0)
1.23039
(-0.063286)
-0.9753070
10/2/2020$170.00$46.350Put0000
(+0)
1.09648
(-0.104336)
-0.9792610
10/2/2020$165.00$41.400Put0000
(+0)
1.05887
(-0.035454)
-0.9717330
10/2/2020$160.00$36.375Put0000
(+0)
0.942089
(-0.054679)
-0.9726590
10/2/2020$155.00$31.350Put0000
(+0)
0.824619
(-0.082622)
-0.9732890
10/2/2020$150.00$26.250Put0001
(+0)
0.610753
(-0.191954)
-0.9885180
10/2/2020$145.00$21.275Put0000
(+0)
0.546766
(-0.199718)
-0.9810690
10/2/2020$140.00$16.325Put0001
(+0)
0.491522
(-0.123055)
-0.9649630
10/2/2020$139.00$15.500Put0002
(+0)
0.560959
(-0.011776)
-0.9301640
10/2/2020$138.00$13.925Put0001
(+0)
0.00
10/2/2020$137.00$13.400Put0000
(+0)
0.457203
(-0.097646)
-0.9428410
10/2/2020$136.00$12.425Put0001
(+0)
0.44596
(-0.081191)
-0.9345620
10/2/2020$135.00$11.800Put0001
(+0)
0.542599
(-0.01373)
-0.8700580
10/2/2020$134.00$10.450Put0001
(+0)
0.401856
(-0.084697)
-0.9215820
10/2/2020$133.00$9.525Put0000
(+0)
0.394865
(-0.088907)
-0.9011250
10/2/2020$132.00$8.975Put0000
(+0)
0.480291
(+0.026128)
-0.8246180
10/2/2020$131.00$7.700Put0004
(+0)
0.384361
(-0.090505)
-0.8530790
10/2/2020$130.00$6.475Put20101032
(+10)
0.286719
(-0.180148)
-0.888022
10/2/2020$129.00$5.700Put10037
(+0)
0.309439
(-0.070882)
-0.8267371
10/2/2020$128.00$4.875Put00035
(+0)
0.309048
(-0.055257)
-0.7780730
10/2/2020$127.00$4.175Put41066
(+20)
0.316861
(-0.050179)
-0.7124933
10/2/2020$126.00$3.550Put40350
(+9)
0.331704
(-0.036703)
-0.6428743
10/2/2020$125.00$2.880Put334182
(+13)
0.32111
(-0.044954)
-0.5777311
10/2/2020$124.00$2.365Put1716108
(+12)
0.330725
(-0.037155)
-0.50546614
10/2/2020$123.00$1.885Put662319302
(+43)
0.328906
(-0.062721)
-0.43527439
10/2/2020$122.00$1.500Put67113079
(-1)
0.336735
(-0.055501)
-0.36754525
10/2/2020$121.00$1.085Put114881155
(+14)
0.323943
(-0.072026)
-0.29809320
10/2/2020$120.00$0.840Put43201387
(+0)
0.333318
(-0.066948)
-0.24143220
10/2/2020$119.00$0.625Put7237118
(+21)
0.335363
(-0.064526)
-0.19105240
10/2/2020$118.00$0.465Put823102
(+8)
0.34116
(-0.066772)
-0.1484678
10/2/2020$117.00$0.345Put76731124
(+19)
0.348771
(-0.069454)
-0.11488719
10/2/2020$116.00$0.275Put40248191
(+19)
0.360533
(-0.065895)
-0.09181919
10/2/2020$115.00$0.195Put3727170
(+40)
0.368957
(-0.069995)
-0.06798417
10/2/2020$114.00$0.135Put42283131
(+71)
0.368008
(-0.077504)
-0.04940413
10/2/2020$113.00$0.140Put661010119
(+11)
0.401601
(-0.046255)
-0.04690512
10/2/2020$112.00$0.110Put20054
(+7)
0.415664
(-0.057192)
-0.0371992
10/2/2020$111.00$0.100Put20033
(+8)
0.440664
(-0.041567)
-0.0324022
10/2/2020$110.00$0.070Put401114
(+5)
0.440936
(-0.060408)
-0.0234354
10/2/2020$109.00$0.110Put10031
(+18)
0.510894
(-0.008602)
-0.0309761
10/2/2020$108.00$0.085Put330053
(+0)
0.517144
(+0.003898)
-0.0245259
10/2/2020$107.00$0.000Put0002
(-2)
0.00
10/2/2020$105.00$0.000Put00055
(+0)
0.00
10/2/2020$100.00$0.060Put00027
(+0)
0.721903-0.0131570
10/2/2020$95.00$0.115Put0005
(+0)
0.951498
(+0.051537)
-0.0182070
10/2/2020$90.00$0.105Put0001270
(+0)
1.10447
(+0.059274)
-0.0144730
10/2/2020$85.00$0.105Put0001
(+1)
1.28214
(+0.078085)
-0.0126420
10/2/2020$80.00$0.105Put0000
(+0)
1.47089
(+0.089414)
-0.0111780
10/2/2020$75.00$0.110Put0000
(+0)
1.67718
(+0.108771)
-0.0102150
10/2/2020$70.00$0.110Put0000
(+0)
1.89199
(+0.122684)
-0.0091380
10/2/2020$65.00$0.110Put0000
(+0)
2.11987
(+0.134213)
-0.0081680
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/27/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.