Canada markets close in 5 hours 47 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
309.62-2.94 (-0.94%)
As of 10:13AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:240.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002400002020-10-27 11:08AM EDT2020-10-3075.7569.9070.250.00-10336261.52%
BABA201106C002400002020-10-30 9:42AM EDT2020-11-0669.0070.1570.60-4.25-5.80%51435101.47%
BABA201113C002400002020-10-27 10:52AM EDT2020-11-1374.6069.9071.300.00-10010078.08%
BABA201120C002400002020-10-29 11:36AM EDT2020-11-2072.0071.1071.600.00-112,05573.24%
BABA201127C002400002020-10-27 2:04PM EDT2020-11-2779.5970.6572.450.00-5065.53%
BABA201218C002400002020-10-29 9:32AM EDT2020-12-1874.2572.4073.300.00-16,63657.31%
BABA210115C002400002020-10-29 3:50PM EDT2021-01-1578.0074.3574.950.00-110,50352.63%
BABA210219C002400002020-10-27 11:17AM EDT2021-02-1981.3576.7077.400.00-280450.17%
BABA210319C002400002020-10-13 1:02PM EDT2021-03-1977.1478.0078.750.00-26048.64%
BABA210416C002400002020-10-29 1:28PM EDT2021-04-1679.9079.6080.200.00-1147.20%
BABA210618C002400002020-10-29 10:38AM EDT2021-06-1885.4583.4584.100.00-15,99746.28%
BABA210716C002400002020-09-15 2:35PM EDT2021-07-1654.3382.5083.650.00-21543.08%
BABA210820C002400002020-10-15 11:08AM EDT2021-08-2078.2187.0087.650.00-111045.62%
BABA210917C002400002020-10-27 12:53PM EDT2021-09-1794.1388.3589.200.00-42345.46%
BABA211015C002400002020-10-27 11:01AM EDT2021-10-1591.9788.1591.950.00-130346.73%
BABA220121C002400002020-10-29 3:00PM EDT2022-01-2196.7993.5595.200.00-235,01444.51%
BABA220617C002400002020-10-28 3:51PM EDT2022-06-1798.6097.50101.800.00-13,81044.16%
BABA230120C002400002020-10-21 9:50AM EDT2023-01-20108.40105.20109.950.00-11643.55%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002400002020-10-29 2:04PM EDT2020-10-300.030.000.030.00-205271170.31%
BABA201106P002400002020-10-30 9:53AM EDT2020-11-060.310.260.33+0.07+29.17%3067486.04%
BABA201113P002400002020-10-28 9:49AM EDT2020-11-131.000.600.820.00-43273.22%
BABA201120P002400002020-10-29 3:41PM EDT2020-11-200.890.941.150.00-502,82865.36%
BABA201127P002400002020-10-28 10:36AM EDT2020-11-271.751.171.420.00-3659.64%
BABA201218P002400002020-10-29 1:19PM EDT2020-12-182.232.552.780.00-16,77554.31%
BABA210115P002400002020-10-29 3:24PM EDT2021-01-153.724.204.500.00-2914,39150.23%
BABA210219P002400002020-10-27 12:37PM EDT2021-02-195.106.156.550.00-210047.92%
BABA210319P002400002020-10-29 12:21PM EDT2021-03-197.557.507.850.00-101,93345.87%
BABA210416P002400002020-10-22 10:23AM EDT2021-04-167.848.959.500.00-11,36945.17%
BABA210618P002400002020-10-29 1:42PM EDT2021-06-1812.3212.7013.300.00-964,58844.53%
BABA210716P002400002020-10-29 12:48PM EDT2021-07-1613.9014.0514.600.00-111,18843.91%
BABA210820P002400002020-10-28 9:39AM EDT2021-08-2015.5215.9516.750.00-112544.02%
BABA210917P002400002020-10-26 9:44AM EDT2021-09-1715.3517.2518.450.00-31,52744.14%
BABA211015P002400002020-10-21 3:29PM EDT2021-10-1518.9017.3020.300.00-201,19844.46%
BABA220121P002400002020-10-30 9:31AM EDT2022-01-2122.9021.9023.35+0.45+2.00%14,76942.35%
BABA220617P002400002020-10-28 2:31PM EDT2022-06-1728.5326.0531.000.00-11,34143.21%
BABA230120P002400002020-10-22 10:43AM EDT2023-01-2034.1032.9036.950.00-51441.21%