Canada markets close in 4 hours 5 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
260.56-4.35 (-1.64%)
As of 11:55AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:190.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200807C001900002020-07-06 9:53AM EDT2020-08-0745.7872.5573.250.00-201200324.27%
BABA200821C001900002020-07-31 12:38PM EDT2020-08-2159.5269.8570.450.00-1970.00%
BABA200828C001900002020-07-22 10:53AM EDT2020-08-2861.2069.6570.750.00--258.79%
BABA200918C001900002020-08-05 2:04PM EDT2020-09-1875.6170.0071.050.00-501,87149.37%
BABA201016C001900002020-08-06 11:27AM EDT2020-10-1670.9070.6571.60-4.87-6.43%239144.62%
BABA201120C001900002020-08-05 2:05PM EDT2020-11-2077.0671.8072.900.00-2015944.31%
BABA201218C001900002020-08-05 1:09PM EDT2020-12-1877.8572.8573.450.00-136941.77%
BABA210115C001900002020-08-04 1:36PM EDT2021-01-1575.6773.5574.350.00-25,22741.13%
BABA210219C001900002020-07-24 9:56AM EDT2021-02-1961.5574.4575.650.00-17640.98%
BABA210319C001900002020-07-14 12:53PM EDT2021-03-1963.4075.4076.500.00-101440.42%
BABA210618C001900002020-08-03 10:11AM EDT2021-06-1878.1978.3579.850.00-791840.36%
BABA220121C001900002020-08-04 12:04PM EDT2022-01-2185.4084.3586.700.00-144339.69%
BABA220617C001900002020-08-03 3:55PM EDT2022-06-1786.2687.5091.050.00-182739.63%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200807P001900002020-08-05 3:11PM EDT2020-08-070.010.000.430.00-26407203.13%
BABA200814P001900002020-08-04 1:47PM EDT2020-08-140.170.010.100.00-101980.08%
BABA200821P001900002020-08-06 11:37AM EDT2020-08-210.270.230.31+0.06+28.57%24,80974.32%
BABA200828P001900002020-07-24 10:08AM EDT2020-08-280.500.180.320.00-26361.23%
BABA200918P001900002020-08-06 10:10AM EDT2020-09-180.500.420.56+0.07+16.28%119,56250.61%
BABA201016P001900002020-08-05 12:42PM EDT2020-10-160.940.971.060.00-23,58744.82%
BABA201120P001900002020-08-06 10:28AM EDT2020-11-202.042.022.14+0.20+10.87%242,44243.32%
BABA201218P001900002020-08-04 12:09PM EDT2020-12-182.702.732.870.00-1,0812,94641.72%
BABA210115P001900002020-08-04 2:34PM EDT2021-01-153.453.403.650.00-1,0219,88340.70%
BABA210219P001900002020-07-14 12:28PM EDT2021-02-197.154.404.650.00-35,13439.81%
BABA210319P001900002020-08-03 10:41AM EDT2021-03-195.025.305.650.00-115839.76%
BABA210618P001900002020-08-04 3:43PM EDT2021-06-187.958.108.300.00-1537,93038.63%
BABA211015P001900002020-07-16 11:58AM EDT2021-10-1512.9010.2011.550.00-12828337.72%
BABA220121P001900002020-08-04 2:32PM EDT2022-01-2113.4513.6514.250.00-313,54237.45%
BABA220617P001900002020-07-30 11:15AM EDT2022-06-1717.2615.2518.150.00-6046037.27%