Canada Markets close in 5 hrs 7 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
302.30-10.26 (-3.28%)
As of 10:53AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:195.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120C001950002020-09-10 11:54AM EDT2020-11-2079.8598.75100.100.00-12090.00%
BABA201218C001950002020-09-29 11:49AM EDT2020-12-1883.9699.30100.650.00-200.00%
BABA210115C001950002020-09-30 1:53PM EDT2021-01-1599.00100.05101.35+20.35+25.87%22,8040.00%
BABA210219C001950002020-09-04 10:49AM EDT2021-02-1982.70100.95102.200.00-2890.00%
BABA210319C001950002020-09-15 9:30AM EDT2021-03-1985.55101.60102.850.00-2140.00%
BABA210618C001950002020-09-11 3:46PM EDT2021-06-1883.67104.05105.350.00-44790.00%
BABA211015C001950002020-08-31 11:44AM EDT2021-10-15102.17106.05110.050.00-2031.85%
BABA220121C001950002020-09-03 11:10AM EDT2022-01-2194.53108.35111.950.00-13,48032.37%
BABA220617C001950002020-09-09 3:59PM EDT2022-06-1797.82112.30116.200.00-1034.50%
BABA230120C001950002020-09-21 12:14AM EDT2023-01-20100.50116.55121.500.00--235.24%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P001950002020-09-11 9:30AM EDT2020-10-300.500.000.220.00-11345.31%
BABA201120P001950002020-09-30 9:54AM EDT2020-11-200.410.340.47-0.48-53.93%10087.84%
BABA201218P001950002020-09-30 3:27PM EDT2020-12-180.880.780.96-0.32-26.67%22,60466.24%
BABA210115P001950002020-09-30 10:53AM EDT2021-01-151.501.431.56-0.44-22.68%16,16958.95%
BABA210219P001950002020-09-29 12:13PM EDT2021-02-193.052.132.330.00-5053.48%
BABA210319P001950002020-09-18 11:15AM EDT2021-03-193.752.712.910.00-115650.59%
BABA210618P001950002020-09-28 9:59AM EDT2021-06-186.204.905.200.00-13,06846.58%
BABA210716P001950002020-09-24 10:12AM EDT2021-07-167.205.305.650.00-12545.11%
BABA210820P001950002020-09-21 12:13AM EDT2021-08-206.585.957.400.00--2546.11%
BABA210917P001950002020-09-24 3:08PM EDT2021-09-178.906.107.850.00-153044.94%
BABA211015P001950002020-09-25 2:52PM EDT2021-10-157.807.207.95-1.90-19.59%429443.30%
BABA220121P001950002020-09-28 11:13AM EDT2022-01-2111.508.9011.350.00-1775,54243.48%
BABA220617P001950002020-09-29 3:41PM EDT2022-06-1714.8512.5514.700.00-41,99741.80%