Canada Markets close in 5 hrs 11 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
302.18-10.38 (-3.32%)
As of 10:49AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:170.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120C001700002020-09-30 9:45AM EDT2020-11-20119.83123.55124.85+20.23+20.31%151740.00%
BABA201218C001700002020-09-30 11:12AM EDT2020-12-18121.31123.85125.15+16.82+16.10%100.00%
BABA210115C001700002020-09-30 3:50PM EDT2021-01-15124.20124.35125.60+15.25+14.00%32,4500.00%
BABA210219C001700002020-07-29 2:11PM EDT2021-02-1985.70120.60123.500.00-1000.00%
BABA210416C001700002020-08-26 3:41PM EDT2021-04-16125.20103.65105.000.00--200.00%
BABA210618C001700002020-09-25 10:15AM EDT2021-06-18125.18126.90128.20+24.43+24.25%13540.00%
BABA220121C001700002020-09-15 1:17PM EDT2022-01-21130.00129.60133.95+15.90+13.94%172131.89%
BABA220617C001700002020-09-22 1:41PM EDT2022-06-17114.12132.00137.000.00-22235.21%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120P001700002020-09-30 12:47PM EDT2020-11-200.200.090.26-0.15-42.86%1211,27499.80%
BABA201218P001700002020-09-29 11:38AM EDT2020-12-180.580.360.520.00-10075.10%
BABA210115P001700002020-09-29 11:57AM EDT2021-01-150.840.750.89-0.18-17.65%1016,99366.48%
BABA210219P001700002020-09-04 10:53AM EDT2021-02-193.851.121.300.00-1059.24%
BABA210319P001700002020-09-24 11:27AM EDT2021-03-192.121.471.640.00-62455.69%
BABA210416P001700002020-08-31 10:00AM EDT2021-04-163.601.872.070.00-25053.42%
BABA210618P001700002020-09-28 2:57PM EDT2021-06-183.753.003.150.00-166,35150.43%
BABA210716P001700002020-09-25 12:30PM EDT2021-07-164.403.153.400.00-13348.82%
BABA210820P001700002020-09-23 10:44AM EDT2021-08-204.343.654.050.00-213447.91%
BABA210917P001700002020-09-18 12:05PM EDT2021-09-174.344.105.950.00-4536650.90%
BABA211015P001700002020-09-23 10:44AM EDT2021-10-154.844.206.200.00-244249.41%
BABA220121P001700002020-09-18 11:48AM EDT2022-01-216.554.107.200.00-113,40645.71%
BABA220617P001700002020-09-21 11:31AM EDT2022-06-179.007.359.85-0.95-9.55%231743.93%
BABA230120P001700002020-09-21 2:20PM EDT2023-01-2012.809.6514.500.00--043.31%