Canada markets close in 6 hours 18 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
308.76+1.89 (+0.62%)
As of 9:42AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:150.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C001500002020-10-23 9:33AM EDT2020-10-30155.650.000.000.00-320.00%
BABA201106C001500002020-10-19 12:13AM EDT2020-11-06157.710.000.000.00--40.00%
BABA201120C001500002020-08-06 3:59PM EDT2020-11-20116.30131.15133.050.00-20270.00%
BABA201218C001500002020-10-26 12:52PM EDT2020-12-18156.320.000.000.00-8630.00%
BABA210115C001500002020-10-26 10:19AM EDT2021-01-15162.650.000.000.00-11,7100.00%
BABA210219C001500002020-07-06 11:06AM EDT2021-02-1991.04114.20115.400.00--100.00%
BABA210319C001500002020-10-12 10:26AM EDT2021-03-19156.400.000.000.00-100.00%
BABA210416C001500002020-10-12 2:31PM EDT2021-04-16161.250.000.000.00-100.00%
BABA210618C001500002020-10-22 11:03AM EDT2021-06-18158.750.000.000.00-234000.00%
BABA210820C001500002020-09-18 9:32AM EDT2021-08-20130.30159.70164.450.00-1154.58%
BABA211015C001500002020-08-26 11:22AM EDT2021-10-15144.00123.55128.400.00--10.00%
BABA220121C001500002020-10-20 11:52AM EDT2022-01-21165.500.000.000.00-12980.00%
BABA220617C001500002020-10-09 3:40PM EDT2022-06-17162.850.000.000.00-26390.00%
BABA230120C001500002020-10-26 12:01PM EDT2023-01-20170.050.000.000.00-1410.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P001500002020-10-23 2:50PM EDT2020-10-300.020.000.000.00-283950.00%
BABA201106P001500002020-10-19 3:16PM EDT2020-11-060.040.000.000.00-43050.00%
BABA201120P001500002020-10-21 1:50PM EDT2020-11-200.100.000.000.00-1071550.00%
BABA201218P001500002020-10-26 12:37PM EDT2020-12-180.260.000.000.00-638450.00%
BABA210115P001500002020-10-21 11:16AM EDT2021-01-150.560.000.000.00-113,51125.00%
BABA210219P001500002020-10-19 1:33PM EDT2021-02-190.890.000.000.00-425225.00%
BABA210319P001500002020-10-21 10:18AM EDT2021-03-191.190.000.000.00-108225.00%
BABA210416P001500002020-10-14 9:36AM EDT2021-04-161.410.000.000.00-1025.00%
BABA210618P001500002020-10-07 2:56PM EDT2021-06-182.730.000.000.00-17,99512.50%
BABA210716P001500002020-09-02 2:18PM EDT2021-07-163.822.823.050.00-405456.54%
BABA210917P001500002020-10-26 3:50PM EDT2021-09-174.900.000.000.00-2041112.50%
BABA211015P001500002020-10-26 3:50PM EDT2021-10-155.300.000.000.00-2081512.50%
BABA220121P001500002020-10-21 3:50PM EDT2022-01-215.750.000.000.00-556,47612.50%
BABA220617P001500002020-10-08 9:49AM EDT2022-06-176.600.000.000.00-15812.50%
BABA230120P001500002020-10-21 1:00PM EDT2023-01-2010.050.000.000.00-1612.50%