Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210122C003700002021-01-14 3:34PM EST2021-01-220.020.000.060.00-4176126.56%
BABA210129C003700002021-01-14 3:18PM EST2021-01-290.040.000.040.00-131578.13%
BABA210219C003700002021-01-14 1:48PM EST2021-02-190.120.090.18-0.05-29.41%11,83657.62%
BABA210319C003700002021-01-15 10:51AM EST2021-03-190.430.390.42-0.04-8.51%391,52049.37%
BABA210416C003700002021-01-15 2:59PM EST2021-04-160.710.670.82-0.10-12.35%5417645.53%
BABA210618C003700002021-01-15 3:57PM EST2021-06-182.152.072.20-0.10-4.44%72,33342.26%
BABA210716C003700002021-01-14 3:46PM EST2021-07-163.112.792.970.00-31,07341.60%
BABA210820C003700002021-01-15 10:36AM EST2021-08-204.354.054.30+0.35+8.75%114141.79%
BABA210917C003700002021-01-15 11:32AM EST2021-09-175.354.905.15+0.15+2.88%28141.29%
BABA211015C003700002021-01-15 3:47PM EST2021-10-155.925.906.25-0.23-3.74%71,05541.35%
BABA211119C003700002021-01-14 11:22AM EST2021-11-197.507.257.650.00-11641.39%
BABA220121C003700002021-01-15 3:13PM EST2022-01-219.559.409.90-0.45-4.50%48,84741.03%
BABA220617C003700002021-01-15 9:30AM EST2022-06-1716.0015.6516.900.00-23,19742.38%
BABA230120C003700002021-01-15 2:13PM EST2023-01-2025.3023.9026.15+6.36+33.58%213643.08%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210122P003700002021-01-12 3:57PM EST2021-01-22144.27126.15127.900.00-10176.37%
BABA210219P003700002020-12-18 2:57PM EST2021-02-19110.65126.00127.350.00-42857.81%
BABA210319P003700002020-11-03 12:02PM EST2021-03-1984.90103.25104.650.00--10.00%
BABA210416P003700002020-12-21 1:22PM EST2021-04-16112.15126.50128.000.00-57550.75%
BABA210618P003700002020-12-04 10:34AM EST2021-06-18105.40137.60140.300.00-11869.31%
BABA210716P003700002020-12-07 2:23PM EST2021-07-16109.40142.05146.000.00--472.80%
BABA210917P003700002020-12-08 2:15PM EST2021-09-17110.55144.65146.650.00--565.04%
BABA211015P003700002020-07-19 11:05PM EST2021-10-15126.90114.50118.150.00--10.00%
BABA211119P003700002020-12-29 3:17PM EST2021-11-19136.85132.15133.500.00--140.25%
BABA220121P003700002020-12-14 9:48AM EST2022-01-21120.62140.40141.950.00-66048.34%
BABA220617P003700002020-12-29 3:27PM EST2022-06-17143.25139.10140.800.00-1239.67%
BABA230120P003700002020-11-03 12:32PM EST2023-01-20115.70125.95129.650.00-2320.96%