Unlock stock picks and a broker-level newsfeed that powers Wall Street.
91.63
-0.40
(-0.43%)
At close: 4:00:01 PM EDT
91.80
+0.17
+(0.19%)
After hours: 4:06:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250404C00070000 | 3/11/2025 9:35 AM | 70 | 26.00 | 21.20 | 22.05 | 0.00 | 0.00% | 2 | 5 | 171.48% |
| BIDU250404C00073000 | 4/1/2025 2:07 PM | 73 | 18.20 | 18.35 | 18.50 | 5.83 | 47.13% | 1 | 2 | 0.00% |
| BIDU250404C00075000 | 2/28/2025 2:35 PM | 75 | 12.05 | 16.45 | 17.05 | 0.00 | 0.00% | 4 | 4 | 104.69% |
| BIDU250404C00076000 | 3/26/2025 11:19 AM | 76 | 22.70 | 15.40 | 15.85 | 0.00 | 0.00% | 50 | 44 | 110.94% |
| BIDU250404C00077000 | 3/28/2025 10:34 AM | 77 | 16.49 | 14.35 | 14.80 | 0.00 | 0.00% | 2 | 1 | 99.22% |
| BIDU250404C00078000 | 2/21/2025 11:32 AM | 78 | 17.15 | 18.90 | 20.60 | 0.00 | 0.00% | 1 | 0 | 332.52% |
| BIDU250404C00079000 | 3/31/2025 10:03 AM | 79 | 12.50 | 12.55 | 12.80 | 0.00 | 0.00% | 30 | 226 | 68.75% |
| BIDU250404C00080000 | 3/31/2025 10:41 AM | 80 | 11.59 | 11.55 | 11.70 | 0.00 | 0.00% | 36 | 251 | 68.75% |
| BIDU250404C00081000 | 3/4/2025 9:50 AM | 81 | 7.95 | 10.35 | 10.70 | 0.00 | 0.00% | 5 | 12 | 63.28% |
| BIDU250404C00082000 | 3/31/2025 2:27 PM | 82 | 10.40 | 9.30 | 10.15 | 0.00 | 0.00% | 5 | 12 | 61.33% |
| BIDU250404C00083000 | 3/31/2025 10:41 AM | 83 | 8.75 | 8.45 | 9.00 | 0.00 | 0.00% | 44 | 45 | 55.86% |
| BIDU250404C00084000 | 3/27/2025 11:32 AM | 84 | 15.20 | 7.60 | 7.80 | 0.00 | 0.00% | 1 | 7 | 57.03% |
| BIDU250404C00085000 | 3/31/2025 1:00 PM | 85 | 6.94 | 6.65 | 6.85 | -0.06 | -0.86% | 20 | 79 | 54.39% |
| BIDU250404C00086000 | 4/1/2025 9:37 AM | 86 | 5.35 | 5.80 | 5.90 | 0.10 | 1.90% | 13 | 125 | 50.88% |
| BIDU250404C00087000 | 4/1/2025 10:42 AM | 87 | 5.00 | 4.75 | 4.90 | -0.55 | -9.91% | 5 | 136 | 44.14% |
| BIDU250404C00088000 | 4/1/2025 3:01 PM | 88 | 4.05 | 4.05 | 4.20 | -0.50 | -10.99% | 162 | 92 | 49.17% |
| BIDU250404C00089000 | 3/31/2025 3:46 PM | 89 | 3.14 | 3.35 | 3.45 | -0.79 | -20.10% | 5 | 44 | 48.93% |
| BIDU250404C00090000 | 4/1/2025 3:35 PM | 90 | 2.64 | 2.65 | 2.75 | -0.74 | -21.89% | 190 | 432 | 48.00% |
| BIDU250404C00091000 | 4/1/2025 2:43 PM | 91 | 1.89 | 1.98 | 2.09 | -0.81 | -30.00% | 87 | 155 | 46.09% |
| BIDU250404C00092000 | 4/1/2025 3:35 PM | 92 | 1.56 | 1.56 | 1.60 | -0.63 | -28.77% | 286 | 395 | 46.39% |
| BIDU250404C00093000 | 4/1/2025 3:35 PM | 93 | 1.16 | 1.15 | 1.22 | -0.53 | -31.36% | 396 | 312 | 47.31% |
| BIDU250404C00094000 | 4/1/2025 2:59 PM | 94 | 0.80 | 0.82 | 0.86 | -0.54 | -40.30% | 241 | 496 | 46.48% |
| BIDU250404C00095000 | 4/1/2025 3:32 PM | 95 | 0.61 | 0.59 | 0.62 | -0.41 | -40.20% | 619 | 1,204 | 47.07% |
| BIDU250404C00096000 | 4/1/2025 3:23 PM | 96 | 0.42 | 0.41 | 0.44 | -0.27 | -39.13% | 173 | 392 | 47.61% |
| BIDU250404C00097000 | 4/1/2025 3:34 PM | 97 | 0.29 | 0.29 | 0.33 | -0.28 | -47.46% | 192 | 1,141 | 49.22% |
| BIDU250404C00098000 | 4/1/2025 3:36 PM | 98 | 0.23 | 0.21 | 0.27 | -0.20 | -46.51% | 120 | 833 | 50.39% |
| BIDU250404C00099000 | 4/1/2025 3:31 PM | 99 | 0.16 | 0.14 | 0.18 | -0.16 | -51.61% | 61 | 426 | 50.49% |
| BIDU250404C00100000 | 4/1/2025 3:32 PM | 100 | 0.12 | 0.11 | 0.13 | -0.11 | -45.83% | 360 | 3,968 | 52.05% |
| BIDU250404C00101000 | 4/1/2025 3:32 PM | 101 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 25 | 2,152 | 53.52% |
| BIDU250404C00102000 | 4/1/2025 2:27 PM | 102 | 0.05 | 0.06 | 0.07 | -0.07 | -58.33% | 336 | 1,394 | 54.69% |
| BIDU250404C00103000 | 4/1/2025 3:21 PM | 103 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 25 | 865 | 57.03% |
| BIDU250404C00104000 | 4/1/2025 3:17 PM | 104 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 9 | 513 | 62.50% |
| BIDU250404C00105000 | 4/1/2025 3:10 PM | 105 | 0.03 | 0.03 | 0.19 | -0.02 | -40.00% | 341 | 2,327 | 72.85% |
| BIDU250404C00106000 | 4/1/2025 1:51 PM | 106 | 0.05 | 0.00 | 0.04 | 0.01 | 25.00% | 3 | 157 | 59.38% |
| BIDU250404C00107000 | 4/1/2025 11:58 AM | 107 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 47 | 1,440 | 67.58% |
| BIDU250404C00108000 | 3/31/2025 11:53 AM | 108 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 60 | 184 | 73.44% |
| BIDU250404C00109000 | 4/1/2025 1:59 PM | 109 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 67 | 69.53% |
| BIDU250404C00110000 | 4/1/2025 12:39 PM | 110 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 124 | 946 | 72.66% |
| BIDU250404C00111000 | 3/27/2025 9:56 AM | 111 | 0.29 | 0.00 | 0.22 | 0.00 | 0.00% | 20 | 72 | 96.09% |
| BIDU250404C00112000 | 3/31/2025 12:57 PM | 112 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 199 | 143.16% |
| BIDU250404C00113000 | 3/31/2025 1:17 PM | 113 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 344 | 83.59% |
| BIDU250404C00114000 | 3/25/2025 12:28 PM | 114 | 0.17 | 0.00 | 1.20 | 0.00 | 0.00% | 30 | 46 | 150.10% |
| BIDU250404C00115000 | 3/31/2025 3:18 PM | 115 | 0.02 | 0.00 | 0.60 | 0.01 | 100.00% | 5 | 1,013 | 132.32% |
| BIDU250404C00116000 | 3/27/2025 3:23 PM | 116 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 9 | 160.94% |
| BIDU250404C00117000 | 3/28/2025 3:45 PM | 117 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 21 | 165.14% |
| BIDU250404C00118000 | 3/28/2025 12:12 PM | 118 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 102 | 111 | 98.44% |
| BIDU250404C00119000 | 4/1/2025 12:57 PM | 119 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 15 | 98.44% |
| BIDU250404C00120000 | 3/28/2025 9:43 AM | 120 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,481 | 93.75% |
| BIDU250404C00125000 | 3/27/2025 2:16 PM | 125 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 58 | 180 | 128.13% |
| BIDU250404C00130000 | 4/1/2025 1:02 PM | 130 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 1,167 | 118.75% |
| BIDU250404C00135000 | 3/27/2025 10:43 AM | 135 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 9 | 10 | 195.51% |
| BIDU250404C00145000 | 3/21/2025 1:07 PM | 145 | 0.08 | 0.00 | 0.71 | 0.00 | 0.00% | 20 | 20 | 236.72% |
| BIDU250404C00150000 | 3/31/2025 3:22 PM | 150 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 4 | 38 | 182.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250404P00055000 | 3/12/2025 3:13 PM | 55 | 0.25 | 0.00 | 1.42 | 0.00 | 0.00% | 2 | 0 | 325.98% |
| BIDU250404P00060000 | 3/28/2025 9:47 AM | 60 | 0.03 | 0.00 | 0.64 | 0.00 | 0.00% | 2 | 6 | 235.74% |
| BIDU250404P00070000 | 3/21/2025 1:07 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 463 | 107.81% |
| BIDU250404P00071000 | 3/21/2025 1:18 PM | 71 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 240 | 248 | 102.34% |
| BIDU250404P00072000 | 3/31/2025 9:36 AM | 72 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 107.03% |
| BIDU250404P00073000 | 3/13/2025 9:39 AM | 73 | 0.11 | 0.00 | 0.11 | 0.00 | 0.00% | 4 | 4 | 102.73% |
| BIDU250404P00074000 | 3/18/2025 12:16 PM | 74 | 0.12 | 0.00 | 0.12 | 0.00 | 0.00% | 5 | 21 | 98.83% |
| BIDU250404P00075000 | 3/31/2025 9:40 AM | 75 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 187 | 78.13% |
| BIDU250404P00076000 | 3/31/2025 3:34 PM | 76 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 269 | 75.78% |
| BIDU250404P00077000 | 3/28/2025 2:56 PM | 77 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 65 | 80.47% |
| BIDU250404P00078000 | 3/28/2025 3:34 PM | 78 | 0.11 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 53 | 74.22% |
| BIDU250404P00079000 | 3/31/2025 1:05 PM | 79 | 0.06 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 101 | 71.09% |
| BIDU250404P00080000 | 4/1/2025 1:48 PM | 80 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 12 | 610 | 58.59% |
| BIDU250404P00081000 | 4/1/2025 2:06 PM | 81 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 15 | 49 | 53.91% |
| BIDU250404P00082000 | 4/1/2025 3:20 PM | 82 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 18 | 171 | 53.91% |
| BIDU250404P00083000 | 4/1/2025 12:17 PM | 83 | 0.10 | 0.05 | 0.09 | -0.04 | -28.57% | 60 | 102 | 52.73% |
| BIDU250404P00084000 | 4/1/2025 3:28 PM | 84 | 0.11 | 0.09 | 0.12 | -0.11 | -50.00% | 9 | 83 | 51.37% |
| BIDU250404P00085000 | 4/1/2025 2:53 PM | 85 | 0.19 | 0.15 | 0.19 | -0.08 | -29.63% | 62 | 597 | 50.98% |
| BIDU250404P00086000 | 4/1/2025 3:29 PM | 86 | 0.25 | 0.21 | 0.26 | -0.08 | -24.24% | 130 | 1,126 | 50.29% |
| BIDU250404P00087000 | 4/1/2025 2:45 PM | 87 | 0.43 | 0.37 | 0.41 | -0.02 | -4.44% | 31 | 586 | 50.59% |
| BIDU250404P00088000 | 4/1/2025 3:25 PM | 88 | 0.56 | 0.54 | 0.59 | -0.11 | -16.42% | 86 | 370 | 49.90% |
| BIDU250404P00089000 | 4/1/2025 3:01 PM | 89 | 0.81 | 0.78 | 0.84 | -0.02 | -2.41% | 108 | 332 | 49.51% |
| BIDU250404P00090000 | 4/1/2025 3:16 PM | 90 | 1.19 | 1.04 | 1.10 | 0.03 | 2.59% | 522 | 1,187 | 47.41% |
| BIDU250404P00091000 | 4/1/2025 3:00 PM | 91 | 1.64 | 1.43 | 1.62 | 0.12 | 7.89% | 107 | 284 | 50.29% |
| BIDU250404P00092000 | 4/1/2025 1:59 PM | 92 | 2.20 | 1.92 | 2.01 | 0.18 | 8.91% | 125 | 352 | 47.46% |
| BIDU250404P00093000 | 4/1/2025 3:10 PM | 93 | 2.83 | 2.51 | 2.75 | 0.23 | 8.85% | 12 | 278 | 51.66% |
| BIDU250404P00094000 | 4/1/2025 3:01 PM | 94 | 3.35 | 3.20 | 3.30 | 0.03 | 0.90% | 8 | 260 | 48.58% |
| BIDU250404P00095000 | 4/1/2025 3:16 PM | 95 | 4.25 | 4.10 | 4.25 | 0.27 | 6.78% | 35 | 366 | 53.08% |
| BIDU250404P00096000 | 4/1/2025 10:19 AM | 96 | 5.40 | 4.75 | 4.95 | 0.75 | 16.13% | 2 | 248 | 52.93% |
| BIDU250404P00097000 | 3/31/2025 12:11 PM | 97 | 6.25 | 5.65 | 5.85 | 0.00 | 0.00% | 6 | 106 | 51.51% |
| BIDU250404P00098000 | 3/31/2025 3:56 PM | 98 | 6.22 | 6.70 | 6.90 | 0.00 | 0.00% | 80 | 156 | 59.86% |
| BIDU250404P00099000 | 4/1/2025 1:40 PM | 99 | 7.83 | 7.25 | 7.65 | -0.07 | -0.89% | 6 | 156 | 58.11% |
| BIDU250404P00100000 | 3/31/2025 12:05 PM | 100 | 9.05 | 8.60 | 8.75 | 0.25 | 2.84% | 1 | 1,144 | 64.94% |
| BIDU250404P00101000 | 3/31/2025 10:08 AM | 101 | 9.77 | 9.20 | 9.80 | 0.00 | 0.00% | 3 | 78 | 57.62% |
| BIDU250404P00102000 | 3/31/2025 2:28 PM | 102 | 10.25 | 10.35 | 10.55 | 0.00 | 0.00% | 36 | 53 | 56.64% |
| BIDU250404P00103000 | 3/31/2025 10:54 AM | 103 | 12.25 | 11.40 | 12.15 | 0.00 | 0.00% | 30 | 92 | 86.33% |
| BIDU250404P00104000 | 3/31/2025 11:37 AM | 104 | 12.70 | 12.30 | 12.55 | 0.00 | 0.00% | 21 | 44 | 60.94% |
| BIDU250404P00105000 | 3/31/2025 10:10 AM | 105 | 13.65 | 13.15 | 13.55 | 0.00 | 0.00% | 12 | 56 | 80.08% |
| BIDU250404P00106000 | 3/31/2025 9:51 AM | 106 | 15.22 | 14.40 | 14.65 | 0.00 | 0.00% | 40 | 36 | 82.03% |
| BIDU250404P00107000 | 4/1/2025 11:07 AM | 107 | 15.30 | 15.20 | 15.75 | -0.80 | -4.97% | 2 | 15 | 80.08% |
| BIDU250404P00108000 | 3/31/2025 9:49 AM | 108 | 17.41 | 16.30 | 16.70 | 0.00 | 0.00% | 30 | 18 | 87.30% |
| BIDU250404P00109000 | 3/28/2025 12:28 PM | 109 | 15.25 | 17.05 | 17.90 | 0.00 | 0.00% | 7 | 7 | 87.89% |
| BIDU250404P00110000 | 3/31/2025 9:52 AM | 110 | 19.08 | 18.45 | 18.75 | 0.00 | 0.00% | 28 | 3 | 105.86% |
| BIDU250404P00111000 | 3/28/2025 12:28 PM | 111 | 17.23 | 19.00 | 19.75 | 0.00 | 0.00% | 34 | 1 | 65.63% |
| BIDU250404P00115000 | 3/19/2025 12:03 PM | 115 | 16.46 | 23.20 | 23.55 | 0.00 | 0.00% | 1 | 3 | 75.00% |
| BIDU250404P00116000 | 3/18/2025 10:11 AM | 116 | 14.00 | 24.35 | 24.70 | 0.00 | 0.00% | - | 0 | 120.51% |
| BIDU250404P00119000 | 3/25/2025 9:44 AM | 119 | 21.91 | 26.85 | 28.55 | 0.00 | 0.00% | - | 0 | 150.39% |
| BIDU250404P00120000 | 3/18/2025 10:42 AM | 120 | 17.54 | 27.85 | 29.45 | 0.00 | 0.00% | 1 | 0 | 149.22% |
Related Tickers
TCEHY Tencent Holdings Limited
64.45
+0.96%
NBIS Nebius Group N.V.
22.69
+7.48%
RDDT Reddit, Inc.
110.01
+4.87%
GOOGL Alphabet Inc.
157.07
+1.57%
SPOT Spotify Technology S.A.
552.13
+0.38%
META Meta Platforms, Inc.
586.00
+1.67%
GOOG Alphabet Inc.
158.88
+1.70%
BILI Bilibili Inc.
18.99
-0.63%
SNAP Snap Inc.
8.93
+2.53%
DJT Trump Media & Technology Group Corp.
20.26
+3.68%