Canada markets open in 10 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
312.56+4.62 (+1.50%)
At close: 4:00PM EDT

308.45 -4.11 (-1.31%)
Before hours: 9:20AM EDT

In The Money
Show:ListStraddle
Strike:290.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002900002020-10-29 3:22PM EDT2020-10-3024.350.000.000.00-1155020.00%
BABA201106C002900002020-10-29 3:51PM EDT2020-11-0626.220.000.000.00-974940.00%
BABA201113C002900002020-10-29 2:59PM EDT2020-11-1328.650.000.000.00-1661990.00%
BABA201120C002900002020-10-29 3:41PM EDT2020-11-2030.630.000.000.00-16647,6580.00%
BABA201127C002900002020-10-29 3:08PM EDT2020-11-2731.600.000.000.00-61520.00%
BABA201204C002900002020-10-28 1:58PM EDT2020-12-0431.800.000.000.00-140.00%
BABA201218C002900002020-10-29 3:35PM EDT2020-12-1834.720.000.000.00-1710,7320.00%
BABA210115C002900002020-10-29 3:50PM EDT2021-01-1538.150.000.000.00-4844,3730.00%
BABA210219C002900002020-10-29 3:11PM EDT2021-02-1942.450.000.000.00-11515,6970.00%
BABA210319C002900002020-10-29 2:51PM EDT2021-03-1944.490.000.000.00-584840.00%
BABA210416C002900002020-10-29 2:51PM EDT2021-04-1646.830.000.000.00-502910.00%
BABA210618C002900002020-10-29 12:04PM EDT2021-06-1851.500.000.000.00-42,6710.00%
BABA210716C002900002020-10-19 10:37AM EDT2021-07-1649.050.000.000.00-21,3570.00%
BABA210820C002900002020-10-09 9:51AM EDT2021-08-2054.070.000.000.00-211780.00%
BABA210917C002900002020-10-26 10:45AM EDT2021-09-1753.000.000.000.00-11220.00%
BABA211015C002900002020-10-28 10:18AM EDT2021-10-1559.300.000.000.00-12730.00%
BABA220121C002900002020-10-29 3:27PM EDT2022-01-2165.000.000.000.00-158,1960.00%
BABA220617C002900002020-10-29 11:33AM EDT2022-06-1771.250.000.000.00-32,1450.00%
BABA230120C002900002020-10-28 11:43AM EDT2023-01-2078.000.000.000.00-52400.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002900002020-10-29 3:30PM EDT2020-10-300.110.000.000.00-3192,72025.00%
BABA201106P002900002020-10-29 3:14PM EDT2020-11-063.500.000.000.00-42396012.50%
BABA201113P002900002020-10-29 2:52PM EDT2020-11-134.640.000.000.00-241036.25%
BABA201120P002900002020-10-29 3:50PM EDT2020-11-206.600.000.000.00-3456,8326.25%
BABA201127P002900002020-10-29 1:53PM EDT2020-11-277.200.000.000.00-17946.25%
BABA201204P002900002020-10-29 12:29PM EDT2020-12-049.250.000.000.00-1206.25%
BABA201218P002900002020-10-29 3:51PM EDT2020-12-1811.000.000.000.00-1865,1283.13%
BABA210115P002900002020-10-29 3:28PM EDT2021-01-1513.000.000.000.00-773,3633.13%
BABA210219P002900002020-10-28 1:00PM EDT2021-02-1917.000.000.000.00-411,0343.13%
BABA210319P002900002020-10-29 3:41PM EDT2021-03-1919.800.000.000.00-931,2973.13%
BABA210416P002900002020-10-29 3:49PM EDT2021-04-1622.050.000.000.00-361183.13%
BABA210618P002900002020-10-29 3:41PM EDT2021-06-1827.000.000.000.00-11,3661.56%
BABA210716P002900002020-10-29 9:30AM EDT2021-07-1630.800.000.000.00-23271.56%
BABA210820P002900002020-10-28 1:32PM EDT2021-08-2033.900.000.000.00-1302121.56%
BABA210917P002900002020-10-26 2:57PM EDT2021-09-1734.700.000.000.00-1841.56%
BABA211015P002900002020-10-20 1:41PM EDT2021-10-1535.000.000.000.00-203701.56%
BABA220121P002900002020-10-29 3:50PM EDT2022-01-2140.000.000.000.00-21,8031.56%
BABA220617P002900002020-10-26 11:19AM EDT2022-06-1748.750.000.000.00-47641.56%
BABA230120P002900002020-10-28 11:14AM EDT2023-01-2057.270.000.000.00-12650.78%