Canada markets open in 9 hours 26 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
265.92+4.54 (+1.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:130.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210129C001300002021-01-12 12:20PM EST2021-01-2998.38134.90136.850.00-22429.88%
BABA210219C001300002021-01-08 12:13PM EST2021-02-19108.20134.95136.800.00-123150.49%
BABA210319C001300002021-01-20 11:03AM EST2021-03-19136.45135.25137.000.00-2882.13%
BABA210416C001300002021-01-25 10:05AM EST2021-04-16135.25135.50137.550.00-53077.37%
BABA210618C001300002021-01-08 3:25PM EST2021-06-18109.33136.35138.450.00-528767.87%
BABA210716C001300002021-01-20 10:59AM EST2021-07-16137.10136.80138.850.00-7965.36%
BABA210820C001300002021-01-11 11:06AM EST2021-08-20103.64137.45139.400.00-3963.23%
BABA210917C001300002020-12-24 10:15AM EST2021-09-1797.00131.00132.750.00-160.00%
BABA211015C001300002020-12-24 10:17AM EST2021-10-1596.80131.40133.300.00-230.00%
BABA211119C001300002020-12-28 9:31AM EST2021-11-1995.85138.90141.000.00-1159.11%
BABA220121C001300002021-01-20 12:32PM EST2022-01-21141.96139.70142.300.00-314457.13%
BABA220617C001300002021-01-26 1:48PM EST2022-06-17142.00142.15145.20-0.15-0.11%11354.58%
BABA230120C001300002021-01-26 11:10AM EST2023-01-20144.30145.95149.65+1.30+0.91%28352.83%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210129P001300002021-01-21 12:25PM EST2021-01-290.020.000.150.00-2443303.91%
BABA210205P001300002021-01-11 3:14PM EST2021-02-050.280.000.060.00-42142151.56%
BABA210212P001300002021-01-12 1:42PM EST2021-02-120.310.000.060.00-23116.41%
BABA210219P001300002021-01-25 3:39PM EST2021-02-190.030.020.110.00-33843105.86%
BABA210226P001300002021-01-25 10:54AM EST2021-02-260.070.050.180.00-1699.22%
BABA210319P001300002021-01-22 3:43PM EST2021-03-190.310.230.320.00-3975285.45%
BABA210416P001300002021-01-26 2:55PM EST2021-04-160.470.400.52-0.09-16.07%121,42474.17%
BABA210618P001300002021-01-26 1:47PM EST2021-06-181.241.131.24-0.10-7.46%1092965.08%
BABA210716P001300002021-01-20 9:57AM EST2021-07-161.561.451.580.00-2054462.40%
BABA210820P001300002021-01-22 2:10PM EST2021-08-202.191.932.060.00-473460.18%
BABA210917P001300002021-01-20 9:30AM EST2021-09-172.952.342.480.00-17758.85%
BABA211015P001300002021-01-14 11:49AM EST2021-10-153.852.732.890.00-443357.62%
BABA211119P001300002021-01-21 12:43PM EST2021-11-193.603.203.400.00-2852556.24%
BABA220121P001300002021-01-26 11:38AM EST2022-01-214.254.054.30-0.10-2.30%102,51454.22%
BABA220617P001300002021-01-22 1:22PM EST2022-06-176.575.856.550.00-523451.01%
BABA230120P001300002021-01-26 10:23AM EST2023-01-209.668.9510.05+0.21+2.22%61,49449.81%