Canada Markets close in 5 hrs 10 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
301.86-10.70 (-3.42%)
As of 10:49AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:270.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002700002020-09-30 3:25PM EDT2020-10-3025.7527.4528.50+9.85+61.95%5900.00%
BABA201106C002700002020-09-30 12:03PM EDT2020-11-0629.4029.9031.35+10.97+59.52%14420.00%
BABA201120C002700002020-09-30 3:55PM EDT2020-11-2032.9831.9532.80+12.06+57.65%2,80317,99233.42%
BABA201218C002700002020-09-30 3:03PM EDT2020-12-1834.8534.9536.15+10.80+44.91%713,48136.04%
BABA210115C002700002020-09-30 3:58PM EDT2021-01-1538.4037.6538.45+11.95+45.18%4898,78134.71%
BABA210219C002700002020-09-30 12:01PM EDT2021-02-1940.0040.6541.45+10.70+36.52%494934.64%
BABA210319C002700002020-09-30 1:40PM EDT2021-03-1940.3042.1043.25+9.55+31.06%3841033.99%
BABA210416C002700002020-09-30 2:36PM EDT2021-04-1643.8543.7044.70+12.15+38.33%77033.19%
BABA210618C002700002020-09-30 2:09PM EDT2021-06-1846.9547.3048.45+10.05+27.24%154032.94%
BABA210716C002700002020-09-28 3:35PM EDT2021-07-1637.1048.4549.650.00-1016832.49%
BABA210820C002700002020-09-30 12:07PM EDT2021-08-2050.8050.4052.75+11.00+27.64%2033.80%
BABA210917C002700002020-09-28 9:44AM EDT2021-09-1749.8151.0054.15+9.60+23.87%1533.71%
BABA211015C002700002020-09-29 9:30AM EDT2021-10-1553.1052.6056.15+10.65+25.09%12,70934.26%
BABA220121C002700002020-09-30 3:27PM EDT2022-01-2158.2056.6559.60+11.45+24.49%2,672033.21%
BABA220617C002700002020-09-30 2:53PM EDT2022-06-1762.7562.0065.75+9.75+18.40%33,11033.30%
BABA230120C002700002020-09-30 3:06PM EDT2023-01-2071.7570.0074.85+11.40+18.89%98234.17%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002700002020-09-30 3:27PM EDT2020-10-303.983.904.45-4.28-51.82%460252.15%
BABA201120P002700002020-09-30 3:50PM EDT2020-11-208.388.208.55-5.43-39.32%55815,90973.32%
BABA201218P002700002020-09-30 3:28PM EDT2020-12-1811.4511.1011.65-5.80-33.62%1764,33657.06%
BABA210115P002700002020-09-30 3:37PM EDT2021-01-1513.5013.2513.80-4.90-26.63%7844,02450.35%
BABA210219P002700002020-09-30 2:11PM EDT2021-02-1916.6016.1016.70-10.00-37.59%1327447.42%
BABA210319P002700002020-09-28 12:51PM EDT2021-03-1918.9017.7518.35-5.23-21.67%7045.01%
BABA210416P002700002020-09-30 10:32AM EDT2021-04-1620.4019.1519.85-4.80-19.05%624343.23%
BABA210618P002700002020-09-30 12:56PM EDT2021-06-1823.2522.6523.45-5.30-18.56%21680941.17%
BABA210716P002700002020-09-28 3:45PM EDT2021-07-1630.1423.7024.550.00-10040.12%
BABA210820P002700002020-09-28 3:45PM EDT2021-08-2032.7024.3527.500.00-325040.74%
BABA210917P002700002020-09-30 1:26PM EDT2021-09-1727.9526.3028.65-4.65-14.26%103240.08%
BABA211015P002700002020-09-30 3:59PM EDT2021-10-1527.7027.7029.50-8.14-22.71%7341039.26%
BABA220121P002700002020-09-29 3:56PM EDT2022-01-2132.4930.9533.75-5.81-15.17%741,39638.28%
BABA220617P002700002020-09-30 2:12PM EDT2022-06-1738.5336.4539.25-5.95-13.38%301,50737.23%