Canada markets close in 5 hours 48 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
309.95-2.61 (-0.84%)
As of 10:12AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:140.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C001400002020-10-27 2:32PM EDT2020-10-30171.85169.70170.650.00-617647.66%
BABA201120C001400002020-07-09 8:14PM EDT2020-11-2063.10110.55111.850.00-2270.00%
BABA201218C001400002020-09-21 10:42AM EDT2020-12-18127.400.000.000.00-5200.00%
BABA210115C001400002020-10-12 10:42AM EDT2021-01-15167.00170.65171.800.00-301,14295.29%
BABA210219C001400002020-07-09 5:00PM EDT2021-02-1970.40111.70112.950.00--220.00%
BABA210319C001400002020-10-26 11:00AM EDT2021-03-19169.10170.90172.050.00-1073.24%
BABA210416C001400002020-10-27 2:25PM EDT2021-04-16179.10171.00172.400.00-1168.70%
BABA210618C001400002020-10-07 11:20AM EDT2021-06-18160.20172.60174.200.00-128467.82%
BABA210716C001400002020-09-04 3:15PM EDT2021-07-16145.20150.50151.850.00-160.00%
BABA210820C001400002020-08-27 11:21AM EDT2021-08-20149.12132.25136.800.00-110.00%
BABA211015C001400002020-07-02 12:55PM EDT2021-10-1589.74113.80117.150.00-110.00%
BABA220121C001400002020-10-22 3:47PM EDT2022-01-21175.00175.30178.300.00-31,15758.22%
BABA220617C001400002020-09-22 9:30AM EDT2022-06-17141.45171.50176.500.00-12649.88%
BABA230120C001400002020-09-30 3:22PM EDT2023-01-20158.05179.00183.500.00-3250.54%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P001400002020-10-26 1:54PM EDT2020-10-300.030.000.220.00-12595.31%
BABA201120P001400002020-10-29 12:15PM EDT2020-11-200.090.020.120.00-13208121.09%
BABA201218P001400002020-10-15 11:10AM EDT2020-12-180.170.180.380.00-1673994.24%
BABA210115P001400002020-10-26 1:11PM EDT2021-01-150.560.520.690.00-255,72184.18%
BABA210219P001400002020-10-07 3:48PM EDT2021-02-190.920.831.000.00-830074.76%
BABA210319P001400002020-10-26 1:49PM EDT2021-03-191.131.151.320.00-309170.50%
BABA210416P001400002020-10-06 10:00AM EDT2021-04-161.301.541.710.00-17867.77%
BABA210618P001400002020-10-15 3:35PM EDT2021-06-182.582.712.890.00-2154,37764.71%
BABA210716P001400002020-10-22 1:14PM EDT2021-07-162.603.003.250.00-10231462.65%
BABA210820P001400002020-10-29 10:23AM EDT2021-08-203.883.004.950.00-5011662.25%
BABA210917P001400002020-10-27 12:06PM EDT2021-09-173.883.055.000.00-4041759.67%
BABA211015P001400002020-10-29 12:20PM EDT2021-10-154.473.605.150.00-635458.44%
BABA220121P001400002020-10-29 12:35PM EDT2022-01-215.434.257.450.00-31,28355.75%
BABA220617P001400002020-10-15 11:23AM EDT2022-06-177.114.809.200.00-24250.89%
BABA230120P001400002020-10-27 2:05PM EDT2023-01-208.886.9510.000.00-211848.58%