Canada markets close in 3 hours 33 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
262.44-2.47 (-0.93%)
As of 12:27PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:255.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200807C002550002020-08-06 12:11PM EDT2020-08-076.706.556.85-4.28-38.98%1672,1240.00%
BABA200814C002550002020-08-06 12:10PM EDT2020-08-149.809.7010.00-2.86-22.59%1781,35133.92%
BABA200821C002550002020-08-06 10:54AM EDT2020-08-2112.3112.9513.20-3.29-21.09%2916,09041.64%
BABA200828C002550002020-08-06 11:14AM EDT2020-08-2813.9314.3514.70-2.57-15.58%1626440.80%
BABA200904C002550002020-08-06 11:08AM EDT2020-09-0414.7515.1515.55-3.11-17.41%821238.70%
BABA200911C002550002020-08-05 1:06PM EDT2020-09-1116.4715.7516.85-2.03-10.97%12238.93%
BABA200918C002550002020-08-06 12:02PM EDT2020-09-1816.9917.2017.40-2.41-12.42%4717,82537.28%
BABA201016C002550002020-08-06 11:13AM EDT2020-10-1619.9420.1520.50-3.06-13.30%12,13636.06%
BABA210115C002550002020-08-06 12:03PM EDT2021-01-1527.2227.1527.65-2.28-7.73%3074434.49%
BABA210219C002550002020-08-06 11:45AM EDT2021-02-1929.2529.5530.10-2.75-8.59%19034.57%
BABA210319C002550002020-08-05 2:31PM EDT2021-03-1930.3530.8531.45-3.26-9.70%125834.04%
BABA211015C002550002020-08-03 1:39PM EDT2021-10-1541.5040.3541.50+1.88+4.75%160633.56%
BABA220617C002550002020-08-05 10:40AM EDT2022-06-1750.5047.9550.350.00-106633.28%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200807P002550002020-08-06 12:10PM EDT2020-08-070.460.470.50+0.07+17.95%3671,27236.18%
BABA200814P002550002020-08-06 12:07PM EDT2020-08-143.703.503.70+1.20+48.00%27679741.85%
BABA200821P002550002020-08-06 11:29AM EDT2020-08-217.036.756.90+1.65+30.67%1111,84247.18%
BABA200828P002550002020-08-06 11:16AM EDT2020-08-288.358.058.35+1.65+24.63%65945.17%
BABA200904P002550002020-08-06 12:06PM EDT2020-09-049.158.859.25+1.71+22.98%86742.69%
BABA200911P002550002020-08-05 3:14PM EDT2020-09-118.359.5010.350.00-520841.88%
BABA200918P002550002020-08-06 10:55AM EDT2020-09-1811.5710.9011.05+2.15+22.82%151,51240.41%
BABA201016P002550002020-08-06 12:04PM EDT2020-10-1614.0013.8014.00+1.40+11.11%41,23838.16%
BABA210115P002550002020-08-05 2:54PM EDT2021-01-1520.7520.5520.95+1.30+6.68%14235.60%
BABA210219P002550002020-07-23 1:27PM EDT2021-02-1927.0222.8023.200.00-13635.31%
BABA210319P002550002020-07-31 12:46PM EDT2021-03-1928.6524.0524.600.00-4312834.80%
BABA211015P002550002020-07-09 12:35PM EDT2021-10-1531.7532.2533.800.00-63362533.36%
BABA220617P002550002020-08-03 2:43PM EDT2022-06-1740.8539.9042.150.00-1832.76%