Canada Markets close in 5 hrs 17 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
304.60-7.96 (-2.55%)
As of 10:43AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:215.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120C002150002020-09-29 11:28AM EDT2020-11-2078.5079.7080.55+14.88+23.39%143680.00%
BABA201218C002150002020-09-15 12:42PM EDT2020-12-1864.8080.1581.500.00-200.00%
BABA210115C002150002020-09-30 12:36PM EDT2021-01-1579.8081.3582.55+14.53+22.26%24,2760.00%
BABA210219C002150002020-09-18 3:52PM EDT2021-02-1980.4582.6583.85+16.45+25.70%100.00%
BABA210319C002150002020-09-25 10:34AM EDT2021-03-1960.7083.5584.800.00-490.00%
BABA210618C002150002020-09-18 11:56AM EDT2021-06-1884.3086.8088.05+14.88+21.43%26100.00%
BABA210820C002150002020-09-08 10:55AM EDT2021-08-2073.7588.0091.000.00-1124.10%
BABA211015C002150002020-07-27 9:40AM EDT2021-10-1554.3088.8592.300.00-1826.00%
BABA220121C002150002020-09-30 11:47AM EDT2022-01-2192.0092.7596.35+13.00+16.46%31,05530.29%
BABA220617C002150002020-09-17 12:24PM EDT2022-06-1781.2097.00101.500.00-411832.49%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002150002020-09-24 10:35AM EDT2020-10-300.760.140.300.00-121307.42%
BABA201106P002150002020-09-28 3:06PM EDT2020-11-060.480.420.65-0.36-42.86%1016124.71%
BABA201120P002150002020-09-30 2:00PM EDT2020-11-200.870.810.92-0.53-37.86%41081.98%
BABA201218P002150002020-09-30 3:19PM EDT2020-12-181.811.651.79-0.79-30.38%41,32062.70%
BABA210115P002150002020-09-30 3:37PM EDT2021-01-152.782.532.76-1.12-28.72%81,20155.66%
BABA210219P002150002020-09-30 12:43PM EDT2021-02-194.083.704.00-1.12-21.54%423251.15%
BABA210319P002150002020-09-28 12:14PM EDT2021-03-194.954.554.90-1.19-19.38%471549.16%
BABA210416P002150002020-09-29 2:51PM EDT2021-04-165.525.405.70-1.78-24.38%435447.07%
BABA210618P002150002020-09-28 3:28PM EDT2021-06-189.707.558.000.00-21,27945.04%
BABA210820P002150002020-09-29 12:54PM EDT2021-08-2011.658.6010.650.00-150044.43%
BABA211015P002150002020-09-25 1:24PM EDT2021-10-1515.059.8012.550.00-2861343.51%
BABA220121P002150002020-09-28 1:12PM EDT2022-01-2117.0013.3515.200.00-752641.73%
BABA220617P002150002020-09-30 2:44PM EDT2022-06-1718.8517.2519.70-1.65-8.05%810040.80%