Mail

Canada markets closed

S&P/TSX
17,909.03
-49.07(-0.27%)
S&P 500
3,768.25
-27.29(-0.72%)
DOW
30,814.26
-177.24(-0.57%)

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

243.46+0.48 (+0.20%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:370.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BABA210122C00370000	2021-01-14 3:34PM EST	2021-01-22	0.02	0.00	0.06	0.00	-	41	76	126.56%
BABA210129C00370000	2021-01-14 3:18PM EST	2021-01-29	0.04	0.00	0.04	0.00	-	13	15	78.13%
BABA210219C00370000	2021-01-14 1:48PM EST	2021-02-19	0.12	0.09	0.18	-0.05	-29.41%	1	1,836	57.62%
BABA210319C00370000	2021-01-15 10:51AM EST	2021-03-19	0.43	0.39	0.42	-0.04	-8.51%	39	1,520	49.37%
BABA210416C00370000	2021-01-15 2:59PM EST	2021-04-16	0.71	0.67	0.82	-0.10	-12.35%	54	176	45.53%
BABA210618C00370000	2021-01-15 3:57PM EST	2021-06-18	2.15	2.07	2.20	-0.10	-4.44%	7	2,333	42.26%
BABA210716C00370000	2021-01-14 3:46PM EST	2021-07-16	3.11	2.79	2.97	0.00	-	3	1,073	41.60%
BABA210820C00370000	2021-01-15 10:36AM EST	2021-08-20	4.35	4.05	4.30	+0.35	+8.75%	1	141	41.79%
BABA210917C00370000	2021-01-15 11:32AM EST	2021-09-17	5.35	4.90	5.15	+0.15	+2.88%	2	81	41.29%
BABA211015C00370000	2021-01-15 3:47PM EST	2021-10-15	5.92	5.90	6.25	-0.23	-3.74%	7	1,055	41.35%
BABA211119C00370000	2021-01-14 11:22AM EST	2021-11-19	7.50	7.25	7.65	0.00	-	1	16	41.39%
BABA220121C00370000	2021-01-15 3:13PM EST	2022-01-21	9.55	9.40	9.90	-0.45	-4.50%	4	8,847	41.03%
BABA220617C00370000	2021-01-15 9:30AM EST	2022-06-17	16.00	15.65	16.90	0.00	-	2	3,197	42.38%
BABA230120C00370000	2021-01-15 2:13PM EST	2023-01-20	25.30	23.90	26.15	+6.36	+33.58%	2	136	43.08%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BABA210122P00370000	2021-01-12 3:57PM EST	2021-01-22	144.27	126.15	127.90	0.00	-	1	0	176.37%
BABA210219P00370000	2020-12-18 2:57PM EST	2021-02-19	110.65	126.00	127.35	0.00	-	4	28	57.81%
BABA210319P00370000	2020-11-03 12:02PM EST	2021-03-19	84.90	103.25	104.65	0.00	-	-	1	0.00%
BABA210416P00370000	2020-12-21 1:22PM EST	2021-04-16	112.15	126.50	128.00	0.00	-	5	75	50.75%
BABA210618P00370000	2020-12-04 10:34AM EST	2021-06-18	105.40	137.60	140.30	0.00	-	1	18	69.31%
BABA210716P00370000	2020-12-07 2:23PM EST	2021-07-16	109.40	142.05	146.00	0.00	-	-	4	72.80%
BABA210917P00370000	2020-12-08 2:15PM EST	2021-09-17	110.55	144.65	146.65	0.00	-	-	5	65.04%
BABA211015P00370000	2020-07-19 11:05PM EST	2021-10-15	126.90	114.50	118.15	0.00	-	-	1	0.00%
BABA211119P00370000	2020-12-29 3:17PM EST	2021-11-19	136.85	132.15	133.50	0.00	-	-	1	40.25%
BABA220121P00370000	2020-12-14 9:48AM EST	2022-01-21	120.62	140.40	141.95	0.00	-	6	60	48.34%
BABA220617P00370000	2020-12-29 3:27PM EST	2022-06-17	143.25	139.10	140.80	0.00	-	1	2	39.67%
BABA230120P00370000	2020-11-03 12:32PM EST	2023-01-20	115.70	125.95	129.65	0.00	-	2	3	20.96%