Mail

Canada markets closed

S&P/TSX
17,779.41
-126.61(-0.71%)
S&P 500
3,849.62
-5.74(-0.15%)
DOW
30,937.04
-22.96(-0.07%)

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

267.37 +1.46 (0.55%)
After hours: 7:59PM EST

In The Money

Show:ListStraddle

Strike:410.00

CallsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BABA210219C00410000	2021-01-25 3:45PM EST	2021-02-19	0.12	0.03	0.12	0.00	-	84	1,787	64.45%
BABA210319C00410000	2021-01-26 11:20AM EST	2021-03-19	0.41	0.36	0.40	-0.04	-8.89%	390	1,236	53.52%
BABA210416C00410000	2021-01-26 2:09PM EST	2021-04-16	0.60	0.61	0.65	0.00	-	51	332	46.78%
BABA210618C00410000	2021-01-25 3:39PM EST	2021-06-18	1.74	1.70	1.80	+0.12	+7.41%	4	536	42.03%
BABA210716C00410000	2021-01-26 11:54AM EST	2021-07-16	2.28	2.40	2.55	+0.25	+12.32%	1	194	41.38%
BABA210820C00410000	2021-01-26 2:39PM EST	2021-08-20	3.50	3.50	3.80	+0.25	+7.69%	1	205	41.40%
BABA210917C00410000	2021-01-26 12:05PM EST	2021-09-17	4.15	4.25	4.55	+0.15	+3.75%	9	200	40.66%
BABA211015C00410000	2021-01-21 9:59AM EST	2021-10-15	4.55	5.15	5.55	0.00	-	1	260	40.52%
BABA211119C00410000	2021-01-26 1:06PM EST	2021-11-19	6.60	6.65	7.00	+0.40	+6.45%	32	57	40.67%
BABA220121C00410000	2021-01-26 3:37PM EST	2022-01-21	8.65	8.45	8.85	+0.55	+6.79%	1,758	4,783	39.69%
BABA220617C00410000	2021-01-22 9:48AM EST	2022-06-17	13.30	14.45	15.50	0.00	-	2	190	40.64%
BABA230120C00410000	2021-01-26 9:32AM EST	2023-01-20	23.40	22.70	24.60	+1.70	+7.83%	1	56	41.12%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BABA210219P00410000	2021-01-26 1:49PM EST	2021-02-19	146.60	143.50	145.05	-30.90	-17.41%	25	0	72.17%
BABA210319P00410000	2021-01-12 11:10AM EST	2021-03-19	182.30	143.65	145.30	0.00	-	5	0	53.91%
BABA210416P00410000	2020-11-19 1:45PM EST	2021-04-16	150.05	149.50	150.75	0.00	-	-	2	75.15%
BABA210618P00410000	2021-01-25 9:30AM EST	2021-06-18	147.18	144.55	146.30	0.00	-	40	55	43.98%
BABA210716P00410000	2020-12-21 11:53AM EST	2021-07-16	151.20	150.50	152.30	0.00	-	2	4	54.36%
BABA210820P00410000	2020-11-18 12:54PM EST	2021-08-20	156.96	150.55	151.75	0.00	-	2	100	50.24%
BABA210917P00410000	2020-12-28 9:43AM EST	2021-09-17	191.30	146.90	148.25	0.00	-	1	0	39.82%
BABA220121P00410000	2020-11-09 10:04AM EST	2022-01-21	128.07	152.00	154.10	0.00	-	6	7	41.37%
BABA220617P00410000	2020-09-11 9:00AM EST	2022-06-17	148.00	128.00	132.75	0.00	-	22	16	0.00%
BABA230120P00410000	2020-10-19 2:01PM EST	2023-01-20	133.27	169.15	173.25	0.00	-	-	3	44.52%