Canada markets close in 5 hours 39 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
307.79-4.77 (-1.53%)
As of 10:21AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:165.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C001650002020-10-21 11:05AM EDT2020-10-30145.15143.60144.300.00-11667.97%
BABA201120C001650002020-10-28 11:05AM EDT2020-11-20142.60147.00148.450.00-322196.53%
BABA201218C001650002020-10-12 10:10AM EDT2020-12-18138.98144.40145.600.00-10107.37%
BABA210115C001650002020-10-26 10:20AM EDT2021-01-15148.25145.15146.000.00-21,11090.50%
BABA210219C001650002020-10-28 2:50PM EDT2021-02-19145.61145.75146.500.00-1878.45%
BABA210618C001650002020-10-27 9:30AM EDT2021-06-18147.00148.45149.650.00-119364.66%
BABA220121C001650002020-10-16 1:38PM EDT2022-01-21152.66151.35154.050.00-18053.63%
BABA220617C001650002020-09-01 10:13AM EDT2022-06-17139.71134.40138.950.00-140.00%
BABA230120C001650002020-10-06 10:50AM EDT2023-01-20145.10158.00161.950.00--151.04%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P001650002020-10-19 12:13AM EDT2020-10-300.060.000.180.00--22464.84%
BABA201106P001650002020-10-21 11:20AM EDT2020-11-060.100.000.080.00--8151.17%
BABA201120P001650002020-10-28 12:58PM EDT2020-11-200.190.080.210.00-1955104.69%
BABA201218P001650002020-10-05 1:22PM EDT2020-12-180.480.380.570.00-1319381.45%
BABA210115P001650002020-10-16 3:03PM EDT2021-01-150.830.821.020.00-865,73272.56%
BABA210219P001650002020-10-15 11:40AM EDT2021-02-191.341.301.540.00-5021,23465.28%
BABA210319P001650002020-10-20 10:39AM EDT2021-03-191.541.751.990.00-716061.74%
BABA210416P001650002020-10-05 12:12AM EDT2021-04-162.222.322.560.00--459.70%
BABA210618P001650002020-10-15 2:00PM EDT2021-06-184.003.954.200.00-64,12757.56%
BABA210716P001650002020-10-21 11:31AM EDT2021-07-163.954.404.700.00-132455.95%
BABA210820P001650002020-10-15 2:00PM EDT2021-08-205.564.455.650.00-7848254.02%
BABA210917P001650002020-10-06 10:35AM EDT2021-09-174.875.307.850.00-1009355.62%
BABA211015P001650002020-09-30 10:48AM EDT2021-10-154.405.808.650.00--2154.88%
BABA220121P001650002020-10-20 11:35AM EDT2022-01-217.006.909.000.00-10083151.99%
BABA220617P001650002020-10-28 3:35PM EDT2022-06-1710.508.2012.850.00-13751.02%
BABA230120P001650002020-10-22 12:41PM EDT2023-01-2013.8111.0014.950.00-2646.23%