NASDAQ:BIDU - Baidu Options Chain

$110.54
-0.96 (-0.86 %)
(As of 09/16/2019 04:40 AM ET)
Today's Range
$109.88
Now: $110.54
$112.00
50-Day Range
$93.92
MA: $104.32
$114.47
52-Week Range
$93.39
Now: $110.54
$234.88
Volume2.87 million shs
Average Volume4.71 million shs
Market Capitalization$38.62 billion
P/E Ratio14.17
Dividend YieldN/A
Beta1.73

Options Chain

Baidu (NASDAQ:BIDU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$260.00$0.050Call01042.2596 (+0.338114)0.004997
9/20/2019$250.00$0.025Call02222.06719 (+0.186808)0.003398
9/20/2019$240.00$0.035Call02632.00421 (+0.176352)0.003983
9/20/2019$230.00$0.050Call08032.01695 (+0.311263)0.00652
9/20/2019$220.00$0.025Call03051.77603 (+0.077668)0.003744
9/20/2019$210.00$0.035Call05221.72788 (+0.12638)0.005216
9/20/2019$200.00$0.015Call02,5591.49866 (+0.119202)0.002962
9/20/2019$195.00$0.040Call07841.55017 (+0.140425)0.005613
9/20/2019$190.00$0.050Call01,7351.52488 (+0.390522)0.006982
9/20/2019$185.00$0.015Call01,3721.29244 (+0.102505)0.002665
9/20/2019$180.00$0.020Call01,5041.26555 (+0.235376)0.00354
9/20/2019$175.00$0.050Call03,1711.32324 (+0.194534)0.007888
9/20/2019$170.00$0.015Call02,4141.1027 (+0.184049)0.003066
9/20/2019$165.00$0.015Call04,5021.03474 (+0.086219)0.003244
9/20/2019$160.00$0.005Call02,3810.872909 (+0.074239)0.001365
9/20/2019$155.00$0.010Call02,2770.856269 (+0.018766)0.00264
9/20/2019$150.00$0.010Call07,4940.781833 (+0.069659)0.002864
9/20/2019$145.00$0.020Call502,8930.771094 (+0.067377)0.006469
9/20/2019$140.00$0.020Call23,533 (+21)0.669404 (+0.048446)0.006216
9/20/2019$135.00$0.025Call13,228 (-16)0.59355 (+0.037222)0.008474
9/20/2019$130.00$0.020Call926,665 (-214)0.481655 (-0.002177)0.008332
9/20/2019$129.00$0.085Call000.564223 (+0.132576)0.026539
9/20/2019$128.00$0.060Call0408 (+408)0.511944 (+0.100195)0.021196
9/20/2019$127.00$0.030Call0185 (+185)0.442997 (+0.043131)0.012941
9/20/2019$126.00$0.035Call000.43017 (+0.043891)0.01525
9/20/2019$125.00$0.035Call114,331 (-34)0.407716 (+0.014657)0.015986
9/20/2019$124.00$0.035Call1242 (+42)0.3849 (+0.00596)0.016816
9/20/2019$123.00$0.040Call11 (+1)0.368842 (+0.005927)0.019666
9/20/2019$122.00$0.045Call0210 (+210)0.35115 (-0.006834)0.022795
9/20/2019$121.00$0.075Call530 (+30)0.355482 (+0.01277)0.03538
9/20/2019$120.00$0.090Call1775,777 (-668)0.339896 (+0.006046)0.043101
9/20/2019$119.00$0.105Call55171 (+5)0.321421 (-0.004001)0.051653
9/20/2019$118.00$0.145Call16156 (-12)0.313149 (-0.002884)0.06962
9/20/2019$117.00$0.215Call962,299 (+1850)0.310317 (-0.004238)0.097751
9/20/2019$116.00$0.300Call84153 (+4)0.303281 (-0.005055)0.13112
9/20/2019$115.00$0.425Call6714,802 (+257)0.298287 (-0.009967)0.175931
9/20/2019$114.00$0.600Call1,479606 (+138)0.294362 (-0.009665)0.232786
9/20/2019$113.00$0.850Call762769 (+336)0.293585 (-0.013491)0.303265
9/20/2019$112.00$1.170Call965462 (+102)0.292242 (-0.011676)0.382871
9/20/2019$111.00$1.590Call795258 (+65)0.293888 (-0.014097)0.469833
9/20/2019$110.00$2.105Call2757,547 (-1647)0.296744 (-0.01179)0.557902
9/20/2019$109.00$2.710Call45428 (+18)0.300246 (-0.008724)0.642099
9/20/2019$108.00$3.400Call48523 (-2002)0.304693 (-0.015372)0.718301
9/20/2019$107.00$4.175Call272553 (-6)0.312482 (-0.076857)0.782136
9/20/2019$106.00$4.975Call57806 (-5)0.312447 (-0.046097)0.8405
9/20/2019$105.00$5.725Call574,390 (-18)0.27244 (-0.055741)0.917453
9/20/2019$104.00$6.775Call21435 (+3)0.3319940.912256
9/20/2019$103.00$8.300Call2181 (-2)0.540522 (+0.128031)0.837566
9/20/2019$102.00$8.825Call1730.431716 (+0.050186)0.916029
9/20/2019$101.00$9.900Call0460.502954 (+0.103389)0.908925
9/20/2019$100.00$10.125Call1575,102 (+1)01
9/20/2019$99.00$11.625Call0260.413037 (+0.018126)0.975029
9/20/2019$98.00$12.725Call0100.5308 (+0.077412)0.953339
9/20/2019$97.50$13.500Call050.690126 (+0.158183)0.913677
9/20/2019$97.00$13.625Call0110.477478 (-0.006495)0.977935
9/20/2019$96.50$14.025Call011
9/20/2019$96.00$14.650Call050.538988 (+0.022059)0.973197
9/20/2019$95.00$15.625Call12,0420.542335 (+0.030432)0.980204
9/20/2019$94.00$16.625Call010.577358 (+0.577232)0.980783
9/20/2019$93.50$17.125Call000.5913690.98161
9/20/2019$93.00$17.300Call0001
9/20/2019$92.50$18.100Call000.5802160.988108
9/20/2019$92.00$18.675Call000.7138240.971874
9/20/2019$91.50$19.200Call000.74706 (+0.506088)0.970035
9/20/2019$91.00$19.600Call000.639946 (+0.281402)0.987518
9/20/2019$90.00$20.900Call5431 (-3)0.954343 (+0.350073)0.947743
9/20/2019$89.00$21.575Call000.62074 (+0.32074)0.994873
9/20/2019$88.50$22.075Call000.623608 (+0.382636)0.995616
9/20/2019$88.00$22.625Call020.77515 (+0.357015)0.985382
9/20/2019$87.00$24.000Call001.15328 (+1.15322)0.943034
9/20/2019$86.00$24.600Call000.799454 (+0.799389)0.989963
9/20/2019$85.00$25.725Call5431.03419 (+0.481304)0.971788
9/20/2019$80.00$30.425Call020 (-3)
9/20/2019$75.00$35.475Call0212
9/20/2019$70.00$40.800Call025 (+9)1.750140.977639
9/20/2019$260.00$149.425Put000
9/20/2019$250.00$139.450Put000
9/20/2019$240.00$129.450Put000
9/20/2019$230.00$119.425Put000
9/20/2019$220.00$109.425Put000
9/20/2019$210.00$99.425Put000
9/20/2019$200.00$89.425Put000
9/20/2019$195.00$84.425Put000
9/20/2019$190.00$79.475Put001.46641 (-0.069994)-0.996575
9/20/2019$185.00$74.500Put001.50391 (+0.151706)-0.992895
9/20/2019$180.00$69.425Put0390
9/20/2019$175.00$64.825Put0541.78691 (+0.506554)-0.962122
9/20/2019$170.00$59.425Put0749 (-2)0
9/20/2019$165.00$54.425Put01,7570
9/20/2019$160.00$49.675Put01,2901.36992 (+0.309902)-0.970138
9/20/2019$155.00$44.425Put04820
9/20/2019$150.00$39.425Put07920
9/20/2019$145.00$34.675Put01,0481.07843 (+0.263441)-0.963329
9/20/2019$140.00$29.425Put0350
9/20/2019$135.00$24.425Put01000
9/20/2019$130.00$19.450Put08380
9/20/2019$129.00$18.450Put000
9/20/2019$128.00$17.450Put000
9/20/2019$127.00$16.300Put000
9/20/2019$126.00$15.500Put000.462146 (-0.003432)-0.980396
9/20/2019$125.00$14.700Put02800.584473 (+0.159256)-0.933383
9/20/2019$124.00$13.450Put000
9/20/2019$123.00$12.800Put000.564254 (+0.190824)-0.909582
9/20/2019$122.00$11.700Put000.495605 (+0.133893)-0.923652
9/20/2019$121.00$10.325Put000
9/20/2019$120.00$9.500Put27743 (-1)0.315625-0.972445
9/20/2019$119.00$9.350Put000.579936 (+0.239761)-0.809637
9/20/2019$118.00$8.400Put070.551146 (+0.243485)-0.792988
9/20/2019$117.00$6.775Put08 (+3)0.352715 (+0.008326)-0.874667
9/20/2019$116.00$5.700Put0250.290736 (-0.002982)-0.881968
9/20/2019$115.00$4.750Put133,5400.269517 (-0.039575)-0.853994
9/20/2019$114.00$4.050Put235 (+1)0.299329 (-0.003373)-0.767456
9/20/2019$113.00$3.250Put063 (+9)0.284876 (-0.022123)-0.703214
9/20/2019$112.00$2.595Put61102 (+19)0.291126 (-0.01431)-0.619598
9/20/2019$111.00$1.990Put181171 (+66)0.286634 (-0.018998)-0.531699
9/20/2019$110.00$1.500Put3104,857 (-147)0.288267 (-0.021216)-0.441603
9/20/2019$109.00$1.110Put38351 (+75)0.295637 (-0.015938)-0.355006
9/20/2019$108.00$0.805Put95354 (+53)0.296895 (-0.021408)-0.277525
9/20/2019$107.00$0.570Put62186 (-2)0.305098 (-0.014767)-0.210871
9/20/2019$106.00$0.395Put1,075444 (+3)0.307427 (-0.016259)-0.155308
9/20/2019$105.00$0.270Put543,563 (-18)0.314439 (-0.015942)-0.112198
9/20/2019$104.00$0.195Put16629 (-2)0.325603 (-0.015301)-0.082833
9/20/2019$103.00$0.140Put338270.340364 (-0.012581)-0.060654
9/20/2019$102.00$0.105Put39467 (-4)0.351302 (-0.004768)-0.045556
9/20/2019$101.00$0.080Put4165 (+8)0.368489 (-0.004769)-0.034232
9/20/2019$100.00$0.060Put2554,101 (+20)0.384705 (+0.013699)-0.025989
9/20/2019$99.00$0.045Put13880.393489 (+0.020231)-0.019113
9/20/2019$98.00$0.035Put212380.412239 (+0.001481)-0.014973
9/20/2019$97.50$0.025Put02680.41517 (-0.015032)-0.011455
9/20/2019$97.00$0.020Put0344 (-1)0.410677 (-0.053315)-0.00892
9/20/2019$96.50$0.035Put02380.458341 (+0.023718)-0.013413
9/20/2019$96.00$0.045Put01350.488055 (-0.000937)-0.015862
9/20/2019$95.00$0.030Put142,2680.497656 (-0.000352)-0.010795
9/20/2019$94.00$0.025Put0700.513055 (+0.027188)-0.009098
9/20/2019$93.50$0.055Put0640.583798 (+0.013987)-0.016359
9/20/2019$93.00$0.055Put162 (-1)0.599423 (+0.007737)-0.015826
9/20/2019$92.50$0.055Put0490.615337 (+0.02013)-0.015348
9/20/2019$92.00$0.055Put000.632397 (+0.028845)-0.015053
9/20/2019$91.50$0.055Put0160.65051 (+0.039003)-0.014911
9/20/2019$91.00$0.050Put0200.659007 (+0.031331)-0.013377
9/20/2019$90.00$0.020Put362,2380.614945 (+0.032781)-0.006331
9/20/2019$89.00$0.050Put0600.72773 (+0.055864)-0.012353
9/20/2019$88.50$0.050Put0660.744292 (+0.062113)-0.012012
9/20/2019$88.00$0.050Put0220.76243 (+0.063572)-0.01187
9/20/2019$87.00$0.050Put000.796048 (+0.086314)-0.011245
9/20/2019$86.00$0.050Put000.830599 (+0.072633)-0.010728
9/20/2019$85.00$0.010Put29310.713183 (-0.089212)-0.002771
9/20/2019$80.00$0.010Put9625 (-1)0.866977 (-0.07281)-0.002464
9/20/2019$75.00$0.005Put02,2960.971172 (+0.050965)-0.001165
9/20/2019$70.00$0.035Put0111.34377 (+0.078897)-0.004803
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/16/2019 by MarketBeat.com Staff

Featured Article: Why do corrections happen?

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.

Yahoo Gemini Pixel