Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
309.92+3.64 (+1.19%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:305.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003050002020-10-23 3:59PM EDT2020-10-308.658.458.75+1.97+29.49%2,1411,82635.14%
BABA201106C003050002020-10-23 3:58PM EDT2020-11-0614.2014.1014.75+1.70+13.60%2541,12950.52%
BABA201113C003050002020-10-23 3:29PM EDT2020-11-1316.0015.8516.20+1.50+10.34%6126046.24%
BABA201120C003050002020-10-23 3:39PM EDT2020-11-2017.3017.0517.50+1.74+11.18%1012,49543.92%
BABA201127C003050002020-10-22 3:08PM EDT2020-11-2716.2018.0518.300.00-207241.41%
BABA201218C003050002020-10-23 3:57PM EDT2020-12-1821.5921.3521.65+1.59+7.95%1835,92039.77%
BABA210115C003050002020-10-23 3:48PM EDT2021-01-1524.8024.8025.30+1.30+5.53%345,11738.72%
BABA210219C003050002020-10-23 3:07PM EDT2021-02-1928.7029.0529.50+1.10+3.99%3027238.58%
BABA210416C003050002020-10-22 12:30PM EDT2021-04-1632.0033.7034.150.00-3215437.34%
BABA210917C003050002020-10-15 1:21PM EDT2021-09-1744.3544.9046.000.00-195737.54%
BABA211015C003050002020-10-19 2:51PM EDT2021-10-1547.2045.0049.000.00--438.55%
BABA230120C003050002020-10-23 2:34PM EDT2023-01-2071.1569.5571.75+1.15+1.64%113238.20%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P003050002020-10-23 3:58PM EDT2020-10-303.603.503.75-1.74-32.58%78080634.66%
BABA201106P003050002020-10-23 3:26PM EDT2020-11-069.319.009.60-1.92-17.10%25619249.55%
BABA201113P003050002020-10-23 3:09PM EDT2020-11-1311.1510.8011.15-1.80-13.90%9115045.80%
BABA201120P003050002020-10-23 1:17PM EDT2020-11-2013.2012.0512.45-0.81-5.78%221,07743.54%
BABA201127P003050002020-10-23 3:28PM EDT2020-11-2713.1212.9013.25-2.31-14.97%31941.07%
BABA201218P003050002020-10-23 2:19PM EDT2020-12-1817.1116.2516.55-1.25-6.81%14998039.40%
BABA210115P003050002020-10-23 3:14PM EDT2021-01-1519.8019.4519.85-2.03-9.30%3298237.83%
BABA210219P003050002020-10-23 12:53PM EDT2021-02-1925.0523.4523.90-1.15-4.39%78437.61%
BABA210416P003050002020-10-22 10:21AM EDT2021-04-1630.3027.9528.450.00-14936.43%
BABA230120P003050002020-10-19 3:01PM EDT2023-01-2064.9560.1063.100.00-161836.12%