Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
307.94-9.20 (-2.90%)
At close: 4:00PM EDT

308.30 +0.56 (0.18%)
After hours: 4:52PM EDT

In The Money
Show:ListStraddle
Strike:255.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002550002020-10-27 1:55PM EDT2020-10-3063.8952.5553.500.00-111,35790.63%
BABA201106C002550002020-10-27 12:10PM EDT2020-11-0652.7052.7055.30-9.65-15.48%1676.44%
BABA201113C002550002020-10-19 3:01PM EDT2020-11-1351.3153.8055.750.00--167.10%
BABA201120C002550002020-10-28 2:00PM EDT2020-11-2056.1454.3556.15-2.49-4.25%219560.16%
BABA201218C002550002020-10-28 1:23PM EDT2020-12-1856.1057.0558.15-10.46-15.72%105651.01%
BABA210115C002550002020-10-27 2:28PM EDT2021-01-1567.7059.5560.500.00-277349.42%
BABA210219C002550002020-10-27 9:44AM EDT2021-02-1962.7462.3063.750.00-114348.15%
BABA210319C002550002020-10-26 11:28AM EDT2021-03-1962.1064.0565.550.00-130346.44%
BABA210416C002550002020-10-28 11:41AM EDT2021-04-1665.4565.9567.40+2.25+3.56%29445.44%
BABA210917C002550002020-10-22 11:04AM EDT2021-09-1773.8575.5077.200.00-2238643.80%
BABA211015C002550002020-10-08 2:38PM EDT2021-10-1580.0077.1580.950.00-165845.87%
BABA220617C002550002020-10-06 3:21PM EDT2022-06-1791.5088.4092.350.00-26144.06%
BABA230120C002550002020-10-19 3:01PM EDT2023-01-2093.8095.50100.000.00-41742.77%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002550002020-10-28 12:30PM EDT2020-10-300.040.020.07+0.02+100.00%1996183.98%
BABA201106P002550002020-10-28 1:57PM EDT2020-11-060.940.811.06+0.46+95.83%4913174.32%
BABA201113P002550002020-10-28 10:36AM EDT2020-11-131.701.421.89+0.77+82.80%124465.33%
BABA201120P002550002020-10-28 3:23PM EDT2020-11-202.252.132.38+0.94+71.76%1493,44859.77%
BABA201127P002550002020-10-28 1:03PM EDT2020-11-272.732.562.81+1.05+62.50%75355.30%
BABA201204P002550002020-10-28 1:12PM EDT2020-12-043.313.103.55+0.51+18.21%4753.33%
BABA201218P002550002020-10-28 2:03PM EDT2020-12-184.454.354.70+1.43+47.35%161,10050.50%
BABA210115P002550002020-10-28 1:58PM EDT2021-01-156.656.657.00+2.02+43.63%547647.92%
BABA210219P002550002020-10-26 10:58AM EDT2021-02-198.209.159.700.00-8734445.87%
BABA210319P002550002020-10-20 3:57PM EDT2021-03-199.8510.9511.600.00-10950244.64%
BABA210416P002550002020-10-23 11:22AM EDT2021-04-1611.1012.6513.250.00-4720843.52%
BABA210917P002550002020-10-22 1:59PM EDT2021-09-1721.0520.8023.900.00-134743.44%
BABA211015P002550002020-10-02 3:36PM EDT2021-10-1523.8022.4524.800.00-280342.61%
BABA220617P002550002020-10-01 9:33AM EDT2022-06-1733.8032.8036.200.00-256841.62%
BABA230120P002550002020-10-19 3:01PM EDT2023-01-2040.3839.2043.400.00-4740.40%