Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
307.74-9.40 (-2.96%)
At close: 3:59PM EDT

307.94 +0.20 (0.06%)
After hours: 4:09PM EDT

In The Money
Show:ListStraddle
Strike:190.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120C001900002020-10-06 10:42AM EDT2020-11-20118.18118.60119.150.00-1141108.64%
BABA201218C001900002020-10-08 3:30PM EDT2020-12-18112.60119.15119.600.00-138879.37%
BABA210115C001900002020-10-27 1:35PM EDT2021-01-15130.00119.85120.900.00-105,01471.16%
BABA210219C001900002020-09-30 11:37AM EDT2021-02-19104.05120.45121.700.00-37562.87%
BABA210319C001900002020-10-06 10:30AM EDT2021-03-19119.55121.45121.950.00-38558.94%
BABA210618C001900002020-10-20 9:33AM EDT2021-06-18124.78124.65125.250.00-282554.85%
BABA210716C001900002020-09-11 10:17AM EDT2021-07-1690.40116.40117.850.00-4422.85%
BABA220121C001900002020-10-28 10:58AM EDT2022-01-21130.00130.15131.90+0.54+0.42%429950.22%
BABA220617C001900002020-10-20 2:25PM EDT2022-06-17136.35133.55138.450.00-12651.24%
BABA230120C001900002020-10-19 3:01PM EDT2023-01-20136.23139.10143.500.00-2748.63%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P001900002020-10-26 1:04PM EDT2020-10-300.040.000.030.00-12179178.13%
BABA201106P001900002020-10-28 3:24PM EDT2020-11-060.060.000.10-0.06-50.00%282108.98%
BABA201120P001900002020-10-28 11:13AM EDT2020-11-200.350.310.40+0.16+84.21%352,52489.45%
BABA201218P001900002020-10-27 11:10AM EDT2020-12-180.560.730.920.00-51,82569.63%
BABA210115P001900002020-10-22 2:54PM EDT2021-01-151.151.411.550.00-18,66962.72%
BABA210219P001900002020-10-27 2:25PM EDT2021-02-191.752.122.390.00-331,39157.26%
BABA210319P001900002020-10-23 9:47AM EDT2021-03-192.432.833.000.00-101,14254.55%
BABA210416P001900002020-10-09 1:46PM EDT2021-04-163.653.553.900.00-82653.06%
BABA210618P001900002020-10-27 2:48PM EDT2021-06-186.105.806.15+1.14+22.98%122,13651.78%
BABA210716P001900002020-10-21 3:02PM EDT2021-07-165.756.506.800.00-2328250.56%
BABA210820P001900002020-10-16 1:06PM EDT2021-08-207.080.000.000.00-1012.50%
BABA210917P001900002020-10-28 1:17PM EDT2021-09-178.658.4010.00+1.00+13.07%210,62250.48%
BABA211015P001900002020-10-20 11:38AM EDT2021-10-158.507.7512.450.00-10155250.04%
BABA220121P001900002020-10-28 1:11PM EDT2022-01-2111.5410.3012.75+1.24+12.04%33,57948.24%
BABA220617P001900002020-10-19 9:54AM EDT2022-06-1714.2912.5517.500.00-12,30847.62%
BABA230120P001900002020-10-23 12:50PM EDT2023-01-2018.0017.6021.900.00-511645.06%