Canada markets close in 5 hours 38 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
307.70-4.86 (-1.55%)
As of 10:22AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:265.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002650002020-10-29 1:42PM EDT2020-10-3043.6545.4045.90-3.40-7.23%225268.31%
BABA201106C002650002020-10-29 12:40PM EDT2020-11-0645.7045.4046.400.00-181997.44%
BABA201113C002650002020-10-19 12:13AM EDT2020-11-1345.4045.7547.450.00-1376.17%
BABA201120C002650002020-10-29 11:44AM EDT2020-11-2047.4447.4047.950.00-166668.81%
BABA201218C002650002020-10-27 11:30AM EDT2020-12-1849.3751.1051.60-3.78-7.11%158557.56%
BABA210115C002650002020-10-29 1:54PM EDT2021-01-1555.3353.3054.250.00-53,13451.85%
BABA210219C002650002020-10-29 2:02PM EDT2021-02-1958.7656.2056.750.00-1221448.69%
BABA210319C002650002020-10-28 11:43AM EDT2021-03-1956.5858.2058.800.00-411746.96%
BABA210416C002650002020-10-26 2:00PM EDT2021-04-1658.6059.6560.200.00-228244.96%
BABA210917C002650002020-10-12 10:27AM EDT2021-09-1768.3369.6072.200.00-254044.93%
BABA211015C002650002020-09-25 10:58AM EDT2021-10-1539.4068.9572.250.00-11,26043.15%
BABA220617C002650002020-10-28 1:38PM EDT2022-06-1783.0082.0085.950.00-253743.28%
BABA230120C002650002020-10-27 3:35PM EDT2023-01-2098.9090.5095.450.00-22043.08%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002650002020-10-29 3:19PM EDT2020-10-300.040.000.030.00-72360104.69%
BABA201106P002650002020-10-30 9:54AM EDT2020-11-061.050.891.10+0.22+26.51%224070.12%
BABA201113P002650002020-10-29 1:33PM EDT2020-11-131.751.702.140.00-614860.77%
BABA201120P002650002020-10-30 9:55AM EDT2020-11-202.742.652.81+0.25+10.04%43,11555.80%
BABA201127P002650002020-10-28 3:48PM EDT2020-11-273.803.303.600.00-43552.50%
BABA201204P002650002020-10-29 3:07PM EDT2020-12-043.213.904.350.00-301150.17%
BABA201218P002650002020-10-30 9:55AM EDT2020-12-185.815.556.00+0.69+13.48%12,34149.16%
BABA210115P002650002020-10-30 9:48AM EDT2021-01-158.508.158.55+1.49+21.26%5001,55745.86%
BABA210219P002650002020-10-28 3:46PM EDT2021-02-1911.4111.0011.650.00-420644.20%
BABA210319P002650002020-10-29 9:37AM EDT2021-03-1913.0012.7013.400.00-11,39942.52%
BABA210416P002650002020-10-29 1:01PM EDT2021-04-1614.5014.6515.300.00-3344241.72%
BABA210917P002650002020-10-15 2:07PM EDT2021-09-1730.0024.4527.250.00-5042642.66%
BABA211015P002650002020-10-19 3:31PM EDT2021-10-1528.0125.5028.850.00-110642.49%
BABA220617P002650002020-10-27 1:03PM EDT2022-06-1734.4535.2039.850.00-20018740.79%
BABA230120P002650002020-10-26 12:42PM EDT2023-01-2044.5442.1046.750.00-31539.31%