Canada markets open in 23 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
312.56+4.62 (+1.50%)
At close: 4:00PM EDT

307.53 -5.03 (-1.61%)
Before hours: 9:07AM EDT

In The Money
Show:ListStraddle
Strike:220.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002200002020-10-28 12:29PM EDT2020-10-3088.340.000.000.00-70520.00%
BABA201106C002200002020-10-28 11:53AM EDT2020-11-0688.450.000.000.00-3230.00%
BABA201113C002200002020-10-20 9:57AM EDT2020-11-1390.000.000.000.00--10.00%
BABA201120C002200002020-10-29 10:54AM EDT2020-11-2092.000.000.000.00-216450.00%
BABA201218C002200002020-10-29 12:45PM EDT2020-12-1894.800.000.000.00-43,3410.00%
BABA210115C002200002020-10-29 10:44AM EDT2021-01-1595.200.000.000.00-117,5110.00%
BABA210219C002200002020-10-19 1:52PM EDT2021-02-1992.100.000.000.00-27890.00%
BABA210319C002200002020-10-29 9:51AM EDT2021-03-1997.010.000.000.00-35940.00%
BABA210416C002200002020-10-28 9:35AM EDT2021-04-16100.000.000.000.00-20560.00%
BABA210618C002200002020-10-28 11:16AM EDT2021-06-1898.200.000.000.00-401,5450.00%
BABA210716C002200002020-10-27 12:39PM EDT2021-07-16106.760.000.000.00-1190.00%
BABA210820C002200002020-10-26 2:31PM EDT2021-08-2098.320.000.000.00-22170.00%
BABA210917C002200002020-10-19 3:28PM EDT2021-09-1798.300.000.000.00-120.00%
BABA211015C002200002020-10-21 10:00AM EDT2021-10-15109.920.000.000.00-5350.00%
BABA220121C002200002020-10-28 9:41AM EDT2022-01-21108.650.000.000.00-15,9430.00%
BABA220617C002200002020-10-29 2:13PM EDT2022-06-17116.600.000.000.00-13,7370.00%
BABA230120C002200002020-10-27 11:33AM EDT2023-01-20123.900.000.000.00-2320.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002200002020-10-27 11:41AM EDT2020-10-300.010.000.000.00-2040750.00%
BABA201106P002200002020-10-29 2:30PM EDT2020-11-060.120.000.000.00-455150.00%
BABA201113P002200002020-10-28 12:19PM EDT2020-11-130.370.000.000.00-2525.00%
BABA201120P002200002020-10-29 1:02PM EDT2020-11-200.510.000.000.00-92,25325.00%
BABA201127P002200002020-10-28 2:11PM EDT2020-11-270.900.000.000.00-5825.00%
BABA201218P002200002020-10-29 11:46AM EDT2020-12-181.410.000.000.00-94,25425.00%
BABA210115P002200002020-10-28 10:01AM EDT2021-01-152.500.000.000.00-14,12412.50%
BABA210219P002200002020-10-29 3:11PM EDT2021-02-193.550.000.000.00-31,07012.50%
BABA210319P002200002020-10-27 1:49PM EDT2021-03-194.650.000.000.00-211,59712.50%
BABA210416P002200002020-10-28 3:06PM EDT2021-04-166.600.000.000.00-218312.50%
BABA210618P002200002020-10-29 12:04PM EDT2021-06-189.200.000.000.00-493,5886.25%
BABA210716P002200002020-10-21 12:55PM EDT2021-07-169.620.000.000.00-14826.25%
BABA210820P002200002020-10-14 1:05PM EDT2021-08-2012.890.000.000.00-3406.25%
BABA210917P002200002020-10-26 10:50AM EDT2021-09-1711.600.000.000.00-381256.25%
BABA211015P002200002020-10-29 12:25PM EDT2021-10-1514.300.000.000.00-957096.25%
BABA220121P002200002020-10-26 1:18PM EDT2022-01-2117.200.000.000.00-11,7516.25%
BABA220617P002200002020-10-02 3:13PM EDT2022-06-1723.600.000.000.00-21,3596.25%
BABA230120P002200002020-10-29 1:25PM EDT2023-01-2027.550.000.000.00-1136.25%