Canada Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
307.94-9.20 (-2.90%)
At close: 4:00PM EDT

308.60 +0.66 (0.21%)
After hours: 5:18PM EDT

In The Money
Show:ListStraddle
Strike:205.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120C002050002020-09-29 10:37AM EDT2020-11-2073.6888.9090.300.00-22,2200.00%
BABA201218C002050002020-09-09 3:38PM EDT2020-12-1873.1089.6590.950.00-11420.00%
BABA210115C002050002020-09-28 10:00AM EDT2021-01-1576.0090.6091.850.00-14,3640.00%
BABA210219C002050002020-09-28 2:23PM EDT2021-02-1990.0091.6592.90+14.75+19.60%13830.00%
BABA210319C002050002020-09-24 11:00AM EDT2021-03-1970.8292.4593.700.00-6110.00%
BABA210416C002050002020-09-21 12:13AM EDT2021-04-1674.8093.2594.450.00--00.00%
BABA210618C002050002020-09-21 12:26PM EDT2021-06-1874.0095.3096.600.00-11,1170.00%
BABA211015C002050002020-07-13 3:36PM EDT2021-10-1563.5566.7070.500.00-220.00%
BABA220121C002050002020-09-21 9:53AM EDT2022-01-2178.50100.50104.000.00-227221.31%
BABA220617C002050002020-09-04 10:35AM EDT2022-06-1791.00104.80108.700.00-32328.05%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002050002020-09-24 11:56AM EDT2020-10-300.350.050.260.00-23194.14%
BABA201120P002050002020-09-30 12:06PM EDT2020-11-200.560.480.64-0.32-36.36%92,85482.72%
BABA201218P002050002020-09-30 12:15PM EDT2020-12-181.141.111.27-0.62-35.23%511,00564.48%
BABA210115P002050002020-09-30 1:50PM EDT2021-01-151.951.902.05-0.76-28.04%215,23857.89%
BABA210219P002050002020-09-30 1:32PM EDT2021-02-193.022.813.05-1.03-25.43%6053.05%
BABA210319P002050002020-09-29 10:59AM EDT2021-03-193.803.503.85-0.85-18.28%316850.48%
BABA210416P002050002020-09-30 3:54PM EDT2021-04-164.254.254.50-2.51-37.13%22248.83%
BABA210618P002050002020-09-30 11:50AM EDT2021-06-186.526.106.50-1.58-19.51%3046.65%
BABA210820P002050002020-09-15 1:42PM EDT2021-08-208.057.259.250.00-181946.66%
BABA211015P002050002020-08-24 1:47PM EDT2021-10-1512.809.7512.200.00-15947.47%
BABA220121P002050002020-09-28 1:13PM EDT2022-01-2114.1010.3513.100.00-2043.20%
BABA220617P002050002020-09-17 12:55PM EDT2022-06-1716.9014.1016.700.00-22941.53%