Canada markets close in 6 hours 12 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
308.16-4.40 (-1.41%)
As of 9:48AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:230.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002300002020-10-29 12:43PM EDT2020-10-3079.4578.8579.700.00-148348.44%
BABA201106C002300002020-10-30 9:31AM EDT2020-11-0678.300.000.00-6.00-7.12%129370.00%
BABA201120C002300002020-10-29 2:49PM EDT2020-11-2085.6079.6580.600.00-31,66684.40%
BABA201218C002300002020-10-27 10:13AM EDT2020-12-1883.3581.0581.700.00-179763.65%
BABA210115C002300002020-10-29 2:23PM EDT2021-01-1587.200.000.000.00-28,8450.00%
BABA210219C002300002020-10-22 10:33AM EDT2021-02-1980.550.000.000.00-21820.00%
BABA210319C002300002020-10-28 11:56AM EDT2021-03-1984.5085.9086.900.00-55051.40%
BABA210416C002300002020-10-20 10:05AM EDT2021-04-1688.3087.1088.050.00-11250.37%
BABA210618C002300002020-10-28 3:18PM EDT2021-06-1894.8590.6091.800.00-213,02949.18%
BABA210716C002300002020-09-28 10:02AM EDT2021-07-1663.6590.7591.400.00-14945.85%
BABA210820C002300002020-10-09 1:52PM EDT2021-08-2086.510.000.000.00-120.00%
BABA210917C002300002020-10-19 3:33PM EDT2021-09-1790.8595.2097.150.00-11548.62%
BABA211015C002300002020-10-27 11:01AM EDT2021-10-15101.9294.5099.000.00-68748.86%
BABA220121C002300002020-10-29 9:58AM EDT2022-01-21103.7299.95101.850.00-37,57046.17%
BABA220617C002300002020-10-26 3:54PM EDT2022-06-17104.35101.90109.900.00-28147.15%
BABA230120C002300002020-10-27 1:39PM EDT2023-01-20120.00109.80117.500.00-22845.97%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002300002020-10-27 9:59AM EDT2020-10-300.030.000.000.00-6623950.00%
BABA201106P002300002020-10-29 2:28PM EDT2020-11-060.130.000.000.00-43448450.00%
BABA201113P002300002020-10-28 11:14AM EDT2020-11-130.650.380.650.00-27077.69%
BABA201120P002300002020-10-29 3:50PM EDT2020-11-200.680.730.810.00-204,03868.99%
BABA201127P002300002020-10-28 11:01AM EDT2020-11-271.230.000.000.00-3425.00%
BABA201218P002300002020-10-29 3:50PM EDT2020-12-181.780.000.000.00-54,38512.50%
BABA210115P002300002020-10-29 10:19AM EDT2021-01-153.053.253.650.00-1034,69952.00%
BABA210219P002300002020-10-29 2:31PM EDT2021-02-194.254.905.400.00-127249.54%
BABA210319P002300002020-10-29 3:12PM EDT2021-03-195.606.156.650.00-541,97747.59%
BABA210416P002300002020-10-23 3:43PM EDT2021-04-166.450.000.000.00-254496.25%
BABA210618P002300002020-10-28 11:51AM EDT2021-06-1810.6210.9011.550.00-172,55445.81%
BABA210716P002300002020-10-22 12:01PM EDT2021-07-1611.300.000.000.00-206856.25%
BABA210820P002300002020-10-22 9:57AM EDT2021-08-2013.1012.9015.350.00-76746.01%
BABA210917P002300002020-10-28 12:19PM EDT2021-09-1715.400.000.000.00-501,4486.25%
BABA211015P002300002020-10-28 12:00PM EDT2021-10-1516.550.000.000.00-2546.25%
BABA220121P002300002020-10-27 2:03PM EDT2022-01-2119.400.000.000.00-22,9746.25%
BABA220617P002300002020-10-29 2:44PM EDT2022-06-1724.2523.0027.500.00-25951443.48%
BABA230120P002300002020-10-29 11:46AM EDT2023-01-2030.9529.0034.000.00-3642.08%