Canada Markets close in 6 hrs 12 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
308.95+2.08 (+0.68%)
As of 9:48AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:160.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120C001600002020-08-27 9:47AM EDT2020-11-20126.60110.70112.300.00-1470.00%
BABA201218C001600002020-09-18 10:52AM EDT2020-12-18113.55133.75135.050.00-2790.00%
BABA210115C001600002020-09-24 3:11PM EDT2021-01-15132.13134.15135.45+21.71+19.66%11,6980.00%
BABA210219C001600002020-09-01 3:06PM EDT2021-02-19138.20134.60136.050.00-15610.00%
BABA210319C001600002020-09-04 9:56AM EDT2021-03-19121.25134.95136.400.00-120.00%
BABA210618C001600002020-09-11 1:01PM EDT2021-06-18113.83136.30137.650.00-23250.00%
BABA220121C001600002020-09-21 11:02AM EDT2022-01-21136.00138.05142.45+22.00+19.30%21,6660.00%
BABA220617C001600002020-09-04 10:17AM EDT2022-06-17126.50140.50145.500.00-100.00%
BABA230120C001600002020-09-21 12:14AM EDT2023-01-20128.90144.00148.500.00--00.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120P001600002020-09-29 12:00PM EDT2020-11-200.230.050.210.00-31,465101.86%
BABA201218P001600002020-09-24 9:40AM EDT2020-12-180.390.300.440.00-192980.03%
BABA210115P001600002020-09-30 2:33PM EDT2021-01-150.700.580.74-0.09-11.39%611,41570.65%
BABA210219P001600002020-09-23 2:36PM EDT2021-02-191.260.881.050.00-11,01062.89%
BABA210319P001600002020-09-30 12:47PM EDT2021-03-191.271.211.36-0.36-22.09%131659.45%
BABA210416P001600002020-09-25 11:01AM EDT2021-04-162.151.501.700.00-1456.73%
BABA210618P001600002020-09-29 12:21PM EDT2021-06-182.972.392.600.00-54053.24%
BABA210716P001600002020-09-02 2:51PM EDT2021-07-164.672.582.830.00-25051.25%
BABA210820P001600002020-09-21 12:13AM EDT2021-08-202.712.963.350.00--450.59%
BABA211015P001600002020-08-21 10:55AM EDT2021-10-156.001.175.900.00-101,21653.76%
BABA220121P001600002020-09-30 1:38PM EDT2022-01-215.454.706.05-0.30-5.22%1,1419,39947.92%
BABA220617P001600002020-09-25 1:26PM EDT2022-06-179.405.908.000.00-5045.22%
BABA230120P001600002020-09-29 11:26AM EDT2023-01-2010.058.3012.200.00-1044.57%