Canada Markets close in 5 hrs 7 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
302.22-10.34 (-3.31%)
As of 10:53AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:295.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C002950002020-09-30 3:56PM EDT2020-10-3012.8012.0513.05+7.78+154.98%3060135.84%
BABA201106C002950002020-09-30 3:49PM EDT2020-11-0615.9414.9516.10+8.11+103.58%281765.64%
BABA201120C002950002020-09-30 3:59PM EDT2020-11-2018.0017.8018.25+7.80+76.47%3357,12749.15%
BABA201218C002950002020-09-30 3:58PM EDT2020-12-1821.8021.1021.85+8.63+65.53%1744340.91%
BABA210115C002950002020-09-30 3:58PM EDT2021-01-1523.9523.4524.45+8.50+55.02%18224737.54%
BABA210219C002950002020-09-30 3:07PM EDT2021-02-1926.7026.9027.75+7.80+41.27%255636.23%
BABA210319C002950002020-09-30 3:58PM EDT2021-03-1929.5428.8029.60+9.29+45.88%59034.96%
BABA210416C002950002020-09-30 2:18PM EDT2021-04-1629.7530.3531.20+8.05+37.10%19033.93%
BABA211015C002950002020-09-30 1:28PM EDT2021-10-1540.0039.7042.70+9.25+30.08%3033.52%
BABA220617C002950002020-09-25 2:09PM EDT2022-06-1750.7249.5053.60+12.82+33.83%265,74533.02%
BABA230120C002950002020-09-21 12:14AM EDT2023-01-2059.0058.0062.90+13.00+28.26%1233.65%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P002950002020-09-30 3:43PM EDT2020-10-3013.6012.7514.00-14.35-51.34%81268.53%
BABA201120P002950002020-09-30 3:46PM EDT2020-11-2018.3118.6519.25-9.49-34.14%1621,77876.59%
BABA201218P002950002020-09-30 2:58PM EDT2020-12-1822.5521.7022.45-8.30-26.90%661357.98%
BABA210115P002950002020-09-30 3:11PM EDT2021-01-1525.1524.2524.95-8.46-25.17%9916251.07%
BABA210219P002950002020-09-30 1:03PM EDT2021-02-1928.2527.3028.10-5.85-17.16%4023147.78%
BABA210319P002950002020-09-29 3:12PM EDT2021-03-1930.5029.1029.75-6.90-18.45%37145.03%
BABA210416P002950002020-09-30 11:38AM EDT2021-04-1631.9530.5531.35-6.85-17.65%51543.14%
BABA211015P002950002020-09-25 9:32AM EDT2021-10-1552.0838.9041.250.00-1138.56%
BABA220617P002950002020-09-30 1:12PM EDT2022-06-1751.4048.5551.35-8.55-14.26%2,1002536.39%