Canada markets open in 51 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
306.87-3.05 (-0.98%)
At close: 4:00PM EDT

308.75 +1.76 (0.57%)
Before hours: 8:38AM EDT

In The Money
Show:ListStraddle
Strike:245.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002450002020-10-26 1:57PM EDT2020-10-3061.750.000.000.00-8180.00%
BABA201106C002450002020-10-20 9:59AM EDT2020-11-0665.840.000.000.00-10110.00%
BABA201113C002450002020-10-22 12:40PM EDT2020-11-1361.900.000.000.00-200.00%
BABA201120C002450002020-10-23 3:21PM EDT2020-11-2064.650.000.000.00-41,9840.00%
BABA201127C002450002020-10-19 12:13AM EDT2020-11-2764.050.000.000.00--10.00%
BABA201218C002450002020-10-22 10:40AM EDT2020-12-1863.300.000.000.00-2280.00%
BABA210115C002450002020-10-26 1:35PM EDT2021-01-1563.950.000.000.00-224990.00%
BABA210219C002450002020-10-22 3:27PM EDT2021-02-1968.270.000.000.00-31230.00%
BABA210319C002450002020-10-26 9:35AM EDT2021-03-1975.000.000.000.00-10800.00%
BABA210416C002450002020-10-26 11:24AM EDT2021-04-1671.850.000.000.00-390.00%
BABA210618C002450002020-10-22 10:35AM EDT2021-06-1874.900.000.000.00-19,6700.00%
BABA210820C002450002020-09-30 12:20PM EDT2021-08-2065.020.000.000.00-220.00%
BABA210917C002450002020-10-22 11:04AM EDT2021-09-1780.900.000.000.00-22550.00%
BABA211015C002450002020-09-30 10:06AM EDT2021-10-1586.270.000.000.00-10610.00%
BABA220617C002450002020-10-26 11:05AM EDT2022-06-1794.220.000.000.00-1430.00%
BABA230120C002450002020-10-19 3:01PM EDT2023-01-2099.650.000.000.00-420.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002450002020-10-23 3:16PM EDT2020-10-300.160.000.000.00-52859150.00%
BABA201106P002450002020-10-26 3:26PM EDT2020-11-060.630.000.000.00-98225.00%
BABA201113P002450002020-10-26 3:31PM EDT2020-11-131.220.000.000.00-2511125.00%
BABA201120P002450002020-10-26 3:42PM EDT2020-11-201.410.000.000.00-202,47612.50%
BABA201127P002450002020-10-23 12:25PM EDT2020-11-271.740.000.000.00-32612.50%
BABA201204P002450002020-10-23 9:42AM EDT2020-12-041.800.000.000.00-101012.50%
BABA201218P002450002020-10-26 3:53PM EDT2020-12-183.100.000.000.00-2592,00712.50%
BABA210115P002450002020-10-26 11:59AM EDT2021-01-154.460.000.000.00-263012.50%
BABA210219P002450002020-10-26 1:24PM EDT2021-02-197.200.000.000.00-111946.25%
BABA210319P002450002020-10-26 11:59AM EDT2021-03-198.000.000.000.00-16636.25%
BABA210416P002450002020-10-26 11:26AM EDT2021-04-169.600.000.000.00-381206.25%
BABA210618P002450002020-10-22 11:23AM EDT2021-06-1813.300.000.000.00-1618,4996.25%
BABA210820P002450002020-09-15 2:33PM EDT2021-08-2019.2018.1018.950.00-74843.69%
BABA210917P002450002020-10-05 1:57PM EDT2021-09-1720.200.000.000.00-21816.25%
BABA211015P002450002020-10-21 3:29PM EDT2021-10-1519.000.000.000.00-652566.25%
BABA220617P002450002020-10-23 12:24PM EDT2022-06-1729.600.000.000.00-1,2501,6973.13%
BABA230120P002450002020-10-19 3:01PM EDT2023-01-2036.840.000.000.00-453.13%