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:315.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003150002020-10-23 3:59PM EDT2020-10-303.403.303.45+0.65+23.64%2,6402,51835.23%
BABA201106C003150002020-10-23 3:49PM EDT2020-11-069.308.859.40+1.34+16.83%3123,48150.03%
BABA201113C003150002020-10-23 3:54PM EDT2020-11-1311.0010.7511.20+1.31+13.52%6435046.59%
BABA201120C003150002020-10-23 3:59PM EDT2020-11-2012.1611.9512.25+1.36+12.59%1,3722,10743.23%
BABA201127C003150002020-10-23 3:33PM EDT2020-11-2712.8212.6013.15+1.06+9.01%284540.92%
BABA201218C003150002020-10-23 3:57PM EDT2020-12-1816.5216.2516.65+1.33+8.76%953,37439.47%
BABA210219C003150002020-10-22 2:21PM EDT2021-02-1922.7024.0524.500.00-3622538.11%
BABA210416C003150002020-10-23 3:04PM EDT2021-04-1628.4628.7529.20-0.39-1.35%17736.90%
BABA210917C003150002020-10-23 1:13PM EDT2021-09-1739.1539.7541.40-3.75-8.74%13237.33%
BABA211015C003150002020-10-19 10:11AM EDT2021-10-1544.5840.3544.150.00--1038.10%
BABA230120C003150002020-10-23 3:13PM EDT2023-01-2068.5065.0067.10+0.73+1.08%361937.79%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P003150002020-10-23 3:55PM EDT2020-10-308.158.258.55-3.50-30.04%29773035.36%
BABA201106P003150002020-10-23 3:21PM EDT2020-11-0614.4013.9014.80-1.60-10.00%205451.42%
BABA201113P003150002020-10-23 3:39PM EDT2020-11-1315.8515.6516.20-3.60-18.51%45046.32%
BABA201120P003150002020-10-23 3:46PM EDT2020-11-2017.0216.9017.25-2.28-11.81%1710543.00%
BABA201218P003150002020-10-23 2:59PM EDT2020-12-1821.9020.9021.50-1.49-6.37%2461739.00%
BABA210219P003150002020-10-20 12:21PM EDT2021-02-1930.1528.4029.050.00-148137.37%
BABA210416P003150002020-10-20 1:56PM EDT2021-04-1633.8032.9533.550.00-152536.06%
BABA230120P003150002020-10-19 3:01PM EDT2023-01-2070.4766.0568.500.00--735.78%