Canada markets close in 6 hours 9 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
309.20-3.36 (-1.07%)
As of 9:51AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:155.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201106C001550002020-10-19 12:13AM EDT2020-11-06150.50153.40155.200.00--3182.81%
BABA201120C001550002020-10-26 1:45PM EDT2020-11-20148.90154.40155.100.00-664137.50%
BABA201218C001550002020-10-09 9:40AM EDT2020-12-18144.26153.50155.700.00-1215486.96%
BABA210115C001550002020-10-26 10:20AM EDT2021-01-15158.10154.50155.850.00-161680.15%
BABA210219C001550002020-10-26 11:39AM EDT2021-02-19152.60154.85156.000.00-1269.36%
BABA210618C001550002020-09-01 10:26AM EDT2021-06-18142.50138.50139.650.00-21720.00%
BABA220121C001550002020-09-04 10:39AM EDT2022-01-21126.00138.00142.400.00-12400.00%
BABA220617C001550002020-08-28 10:21AM EDT2022-06-17142.20142.60146.650.00-130.00%
BABA230120C001550002020-10-06 2:42PM EDT2023-01-20153.10166.00171.000.00-1052.21%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P001550002020-10-23 2:16PM EDT2020-10-300.010.000.000.00-1650.00%
BABA201106P001550002020-10-19 12:13AM EDT2020-11-060.050.000.100.00--18169.92%
BABA201120P001550002020-10-14 12:28PM EDT2020-11-200.060.000.170.00-1281108.20%
BABA201218P001550002020-10-07 9:33AM EDT2020-12-180.350.280.490.00-37486.57%
BABA210115P001550002020-10-16 3:06PM EDT2021-01-150.710.690.880.00-143,13777.30%
BABA210219P001550002020-10-23 10:23AM EDT2021-02-191.101.091.290.00-212369.04%
BABA210319P001550002020-10-26 1:12PM EDT2021-03-191.411.481.700.00-8114765.27%
BABA210618P001550002020-10-29 12:31PM EDT2021-06-183.443.353.700.00-158,69960.46%
BABA210716P001550002020-10-28 2:09PM EDT2021-07-163.953.754.050.00-509258.54%
BABA210820P001550002020-10-15 1:47PM EDT2021-08-204.703.656.950.00-505759.50%
BABA210917P001550002020-10-23 3:22PM EDT2021-09-174.713.907.650.00-212458.22%
BABA211015P001550002020-10-23 1:11PM EDT2021-10-155.094.258.100.00-15356.90%
BABA220121P001550002020-10-29 12:54PM EDT2022-01-216.750.000.000.00-62,08712.50%
BABA220617P001550002020-09-16 12:13PM EDT2022-06-176.057.6011.400.00-31952.90%
BABA230120P001550002020-10-19 2:20PM EDT2023-01-2011.399.5014.500.00-2049.38%