Canada Markets close in 5 hrs 2 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
301.59-10.97 (-3.51%)
As of 10:58AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002000002020-09-21 12:12AM EDT200.0074.7593.4094.900.00--10.00%
BABA201030C002250002020-09-18 3:10PM EDT225.0050.3168.6570.150.00-110.00%
BABA201030C002350002020-09-21 12:12AM EDT235.0042.4758.9060.400.00--00.00%
BABA201030C002400002020-09-30 9:44AM EDT240.0049.6654.1055.55+10.28+26.10%200.00%
BABA201030C002450002020-09-28 12:14PM EDT245.0032.4549.3550.800.00-190.00%
BABA201030C002475002020-09-29 11:40AM EDT247.5032.6546.9548.450.00-120.00%
BABA201030C002500002020-09-30 12:29PM EDT250.0043.6444.7046.15+13.37+44.17%96320.00%
BABA201030C002550002020-09-30 10:05AM EDT255.0038.3040.3041.60+12.05+45.90%1,391160.00%
BABA201030C002575002020-09-21 12:12AM EDT257.5022.3237.8039.400.00--00.00%
BABA201030C002600002020-09-30 1:53PM EDT260.0036.7035.7037.20+14.02+61.82%108500.00%
BABA201030C002625002020-09-30 9:32AM EDT262.5030.7133.8035.10+8.46+38.02%6130.00%
BABA201030C002650002020-09-29 1:25PM EDT265.0032.5531.5533.00+14.00+75.47%33440.00%
BABA201030C002675002020-09-30 2:46PM EDT267.5027.6029.3531.00+9.20+50.00%4100.00%
BABA201030C002700002020-09-30 3:25PM EDT270.0025.7527.4528.50+9.85+61.95%5900.00%
BABA201030C002725002020-09-30 1:37PM EDT272.5024.5025.6027.10+10.38+73.51%3300.00%
BABA201030C002750002020-09-30 3:05PM EDT275.0025.0523.9025.25+12.08+93.14%64700.00%
BABA201030C002775002020-09-30 3:53PM EDT277.5022.5922.1523.45+10.91+93.41%391910.00%
BABA201030C002800002020-09-30 2:27PM EDT280.0021.1320.3521.75+10.28+94.75%49067077.93%
BABA201030C002825002020-09-30 11:14AM EDT282.5019.5118.9020.10+10.28+111.38%389685.16%
BABA201030C002850002020-09-30 3:53PM EDT285.0017.6517.1018.55+9.32+111.88%640104.05%
BABA201030C002875002020-09-30 1:37PM EDT287.5016.0215.6517.05+8.52+113.60%14755117.43%
BABA201030C002900002020-09-30 3:56PM EDT290.0015.5114.3015.65+8.96+136.79%2580127.25%
BABA201030C002925002020-09-30 3:54PM EDT292.5013.8513.1014.25+8.00+136.75%196101134.74%
BABA201030C002950002020-09-30 3:56PM EDT295.0012.8012.0513.05+7.78+154.98%3060142.41%
BABA201030C002975002020-09-30 3:29PM EDT297.5011.5110.9011.90+7.21+167.67%30969147.29%
BABA201030C003000002020-09-30 3:54PM EDT300.0010.2510.0510.65+6.40+166.23%1,3140151.83%
BABA201030C003050002020-09-30 3:55PM EDT305.008.508.158.85+5.60+193.10%827246159.74%
BABA201030C003100002020-09-30 3:22PM EDT310.005.906.307.20+3.68+165.77%1,0150163.23%
BABA201030C003150002020-09-30 3:59PM EDT315.005.455.055.80+3.71+213.22%29116168.41%
BABA201030C003200002020-09-30 3:56PM EDT320.004.253.804.40+2.97+232.03%483294168.46%
BABA201030C003250002020-09-30 3:53PM EDT325.003.303.203.70+2.26+217.31%30196177.15%
BABA201030C003300002020-09-30 2:56PM EDT330.002.422.452.93+1.65+214.29%4831179.98%
BABA201030C003350002020-09-30 1:54PM EDT335.002.241.912.36+1.59+244.62%1561183.94%
BABA201030C003400002020-09-30 3:25PM EDT340.001.481.481.90+0.92+164.29%430187.65%
BABA201030C003450002020-09-30 3:09PM EDT345.001.361.171.55+0.97+248.72%1511192.04%
BABA201030C003500002020-09-30 3:53PM EDT350.001.051.001.20+0.60+133.33%750196.39%
BABA201030C003550002020-09-30 3:52PM EDT355.000.800.671.06+0.55+220.00%96121199.32%
BABA201030C003600002020-09-30 12:07PM EDT360.000.580.530.89-0.06-9.38%91203.91%
BABA201030C003650002020-09-30 3:39PM EDT365.000.510.430.78-0.12-19.05%81209.67%
BABA201030C003700002020-09-30 3:36PM EDT370.000.410.350.67+0.13+46.43%147214.65%
BABA201030C003750002020-09-30 3:05PM EDT375.000.390.280.59+0.31+387.50%1625219.92%
BABA201030C003850002020-09-30 1:50PM EDT385.000.250.190.46+0.11+78.57%22230.27%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P001900002020-09-25 3:14PM EDT190.000.170.000.210.00-100360.16%
BABA201030P001950002020-09-11 9:30AM EDT195.000.500.000.220.00-11343.75%
BABA201030P002000002020-09-30 2:51PM EDT200.000.200.110.24-0.09-31.03%55868345.31%
BABA201030P002050002020-09-24 11:56AM EDT205.000.350.050.260.00-23321.48%
BABA201030P002100002020-09-24 3:10PM EDT210.000.630.090.260.00-12308.20%
BABA201030P002150002020-09-24 10:35AM EDT215.000.760.140.300.00-121299.61%
BABA201030P002200002020-09-30 2:17PM EDT220.000.290.190.39-0.86-74.78%37293.36%
BABA201030P002250002020-09-30 1:47PM EDT225.000.330.260.43-0.35-51.47%429282.81%
BABA201030P002300002020-09-30 2:17PM EDT230.000.460.400.53-0.49-51.58%721277.93%
BABA201030P002350002020-09-30 12:10PM EDT235.000.570.460.66-0.58-50.43%522267.77%
BABA201030P002400002020-09-30 12:01PM EDT240.000.850.630.90-0.84-49.70%954264.36%
BABA201030P002450002020-09-30 2:32PM EDT245.000.970.841.16-1.15-54.25%35101258.98%
BABA201030P002475002020-09-30 2:16PM EDT247.501.180.971.33-1.22-50.83%1024256.84%
BABA201030P002500002020-09-30 2:50PM EDT250.001.271.111.52-1.71-57.38%44177254.49%
BABA201030P002525002020-09-30 9:39AM EDT252.501.481.271.74-2.27-60.53%911252.34%
BABA201030P002550002020-09-30 12:54PM EDT255.001.761.551.99-1.99-53.07%300252.25%
BABA201030P002575002020-09-30 1:58PM EDT257.502.011.802.28-2.89-58.98%10140251.07%
BABA201030P002600002020-09-30 3:41PM EDT260.002.332.182.62-2.72-53.86%410251.76%
BABA201030P002625002020-09-30 2:35PM EDT262.503.002.443.05-2.57-46.14%99184250.59%
BABA201030P002650002020-09-30 3:41PM EDT265.003.202.883.45-3.07-48.96%10634250.49%
BABA201030P002675002020-09-30 1:13PM EDT267.504.003.253.95-3.06-43.34%16125249.61%
BABA201030P002700002020-09-30 3:27PM EDT270.003.983.904.45-4.28-51.82%460250.98%
BABA201030P002725002020-09-30 2:16PM EDT272.505.004.405.15-7.97-61.45%4170251.61%
BABA201030P002750002020-09-30 3:19PM EDT275.005.205.305.80-5.66-52.12%248595254.69%
BABA201030P002775002020-09-30 3:53PM EDT277.506.025.656.40-5.47-47.61%37150250.29%
BABA201030P002800002020-09-30 3:59PM EDT280.006.906.557.45-6.69-49.23%3524254.83%
BABA201030P002825002020-09-30 1:55PM EDT282.507.937.308.30-12.65-61.47%412254.64%
BABA201030P002850002020-09-30 3:59PM EDT285.008.658.409.15-8.47-49.47%560256.54%
BABA201030P002875002020-09-30 3:53PM EDT287.509.639.2510.30-10.45-52.04%314257.67%
BABA201030P002900002020-09-30 3:54PM EDT290.0010.7410.3011.50-10.13-48.54%390259.81%
BABA201030P002950002020-09-30 3:43PM EDT295.0013.6012.7514.00-14.35-51.34%81264.48%
BABA201030P002975002020-09-24 9:31AM EDT297.5017.7214.0515.35-14.66-45.27%11266.65%
BABA201030P003000002020-09-30 3:06PM EDT300.0016.2715.5016.75-18.23-52.84%130269.41%
BABA201030P003200002020-09-30 3:59PM EDT320.0029.8029.4030.90-23.33-43.91%2290302.15%
BABA201030P003550002020-09-30 12:39PM EDT355.0064.1061.1062.55-16.55-20.52%301397.90%