Canada markets close in 6 hours 18 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
308.76+1.89 (+0.62%)
As of 9:42AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:250.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002500002020-10-26 3:16PM EDT2020-10-3056.440.000.000.00-711,0920.00%
BABA201106C002500002020-10-26 3:16PM EDT2020-11-0657.130.000.000.00-3420.00%
BABA201113C002500002020-10-26 12:34PM EDT2020-11-1358.000.000.000.00-7340.00%
BABA201120C002500002020-10-26 3:53PM EDT2020-11-2058.070.000.000.00-213,8530.00%
BABA201127C002500002020-10-23 2:59PM EDT2020-11-2760.820.000.000.00-8340.00%
BABA201218C002500002020-10-26 11:56AM EDT2020-12-1861.080.000.000.00-83,0030.00%
BABA210115C002500002020-10-26 1:33PM EDT2021-01-1559.790.000.000.00-1,06422,2650.00%
BABA210219C002500002020-10-26 9:39AM EDT2021-02-1964.350.000.000.00-1115,7690.00%
BABA210319C002500002020-10-26 10:50AM EDT2021-03-1968.820.000.000.00-28230.00%
BABA210416C002500002020-10-26 1:39PM EDT2021-04-1666.300.000.000.00-31060.00%
BABA210618C002500002020-10-26 10:18AM EDT2021-06-1873.000.000.000.00-717,5800.00%
BABA210716C002500002020-10-20 3:23PM EDT2021-07-1676.570.000.000.00-1800.00%
BABA210820C002500002020-09-18 2:49PM EDT2021-08-2047.330.000.000.00-100.00%
BABA210917C002500002020-10-23 3:26PM EDT2021-09-1777.800.000.000.00-104,8400.00%
BABA211015C002500002020-10-20 12:43PM EDT2021-10-1582.380.000.000.00-11940.00%
BABA220121C002500002020-10-26 3:40PM EDT2022-01-2183.790.000.000.00-55,1690.00%
BABA220617C002500002020-10-26 11:21AM EDT2022-06-1791.120.000.000.00-131,3570.00%
BABA230120C002500002020-10-21 10:19AM EDT2023-01-2098.520.000.000.00-1400.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002500002020-10-26 3:58PM EDT2020-10-300.100.000.000.00-3430750.00%
BABA201106P002500002020-10-26 2:49PM EDT2020-11-060.850.000.000.00-3015625.00%
BABA201113P002500002020-10-26 2:01PM EDT2020-11-131.350.000.000.00-616025.00%
BABA201120P002500002020-10-26 3:35PM EDT2020-11-201.760.000.000.00-1457,73412.50%
BABA201127P002500002020-10-26 12:30PM EDT2020-11-271.800.000.000.00-113112.50%
BABA201204P002500002020-10-26 2:32PM EDT2020-12-042.600.000.000.00-225412.50%
BABA201218P002500002020-10-26 3:47PM EDT2020-12-183.600.000.000.00-7110,22712.50%
BABA210115P002500002020-10-26 3:27PM EDT2021-01-155.350.000.000.00-4512,31312.50%
BABA210219P002500002020-10-26 12:02PM EDT2021-02-197.400.000.000.00-231,6956.25%
BABA210319P002500002020-10-26 11:21AM EDT2021-03-199.200.000.000.00-32,0576.25%
BABA210416P002500002020-10-26 1:01PM EDT2021-04-1611.100.000.000.00-391,4246.25%
BABA210618P002500002020-10-26 2:22PM EDT2021-06-1815.450.000.000.00-207,9886.25%
BABA210716P002500002020-10-21 2:38PM EDT2021-07-1616.050.000.000.00-57256.25%
BABA210820P002500002020-10-20 11:48AM EDT2021-08-2018.270.000.000.00-52546.25%
BABA210917P002500002020-10-26 9:43AM EDT2021-09-1718.150.000.000.00-203,8596.25%
BABA211015P002500002020-10-21 1:18PM EDT2021-10-1521.350.000.000.00-1806803.13%
BABA220121P002500002020-10-26 1:29PM EDT2022-01-2125.900.000.000.00-146,6133.13%
BABA220617P002500002020-10-26 9:30AM EDT2022-06-1730.000.000.000.00-153,7443.13%
BABA230120P002500002020-10-26 1:35PM EDT2023-01-2039.900.000.000.00-1001183.13%