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:320.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003200002020-10-23 3:58PM EDT2020-10-301.901.841.90+0.30+18.75%2,7183,32731.85%
BABA201106C003200002020-10-23 3:58PM EDT2020-11-067.306.957.55+1.12+18.12%38354648.45%
BABA201113C003200002020-10-23 3:49PM EDT2020-11-138.908.659.25+1.10+14.10%3226545.50%
BABA201120C003200002020-10-23 3:49PM EDT2020-11-2010.019.8010.10+1.39+16.13%81212,97041.94%
BABA201127C003200002020-10-23 3:38PM EDT2020-11-2710.7910.6511.05+0.69+6.83%1611340.05%
BABA201218C003200002020-10-23 3:56PM EDT2020-12-1814.2513.8014.40+1.20+9.20%527,62038.67%
BABA210115C003200002020-10-23 3:57PM EDT2021-01-1517.5017.4017.90+1.25+7.69%135,47637.51%
BABA210219C003200002020-10-23 3:13PM EDT2021-02-1921.8021.7522.15+1.35+6.60%261,10937.55%
BABA210319C003200002020-10-23 3:40PM EDT2021-03-1924.3524.2024.65+1.55+6.80%181,21736.97%
BABA210416C003200002020-10-22 1:11PM EDT2021-04-1625.3026.4026.950.00-37236.57%
BABA210618C003200002020-10-23 2:20PM EDT2021-06-1831.0831.6532.30+0.88+2.91%18,59336.72%
BABA210716C003200002020-10-23 3:53PM EDT2021-07-1634.0033.5034.25+1.80+5.59%212936.58%
BABA210820C003200002020-10-22 2:52PM EDT2021-08-2034.8036.2038.500.00-28338.18%
BABA210917C003200002020-10-23 3:26PM EDT2021-09-1738.0537.8538.65-2.25-5.58%2624536.65%
BABA211015C003200002020-10-22 1:04PM EDT2021-10-1538.5038.2041.150.00-5195937.23%
BABA220121C003200002020-10-23 3:04PM EDT2022-01-2145.6545.1046.85+0.95+2.13%136,63737.13%
BABA220617C003200002020-10-23 3:59PM EDT2022-06-1754.5053.5054.95+2.97+5.76%21,78737.44%
BABA230120C003200002020-10-23 3:50PM EDT2023-01-2064.2563.0064.95+1.25+1.98%110337.60%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P003200002020-10-23 12:45PM EDT2020-10-3011.6911.7512.10-3.61-23.59%10327932.75%
BABA201106P003200002020-10-22 11:14AM EDT2020-11-0619.8016.7517.650.00-11548.54%
BABA201113P003200002020-10-20 12:52PM EDT2020-11-1321.8018.5519.100.00-722644.70%
BABA201120P003200002020-10-23 3:12PM EDT2020-11-2020.3319.7020.10-1.97-8.83%1015141.71%
BABA201127P003200002020-10-21 10:41AM EDT2020-11-2720.6020.5021.050.00-5639.84%
BABA201218P003200002020-10-22 3:44PM EDT2020-12-1827.5123.6024.50+1.24+4.72%114438.73%
BABA210115P003200002020-10-23 3:42PM EDT2021-01-1527.1927.1027.50-2.31-7.83%813936.71%
BABA210219P003200002020-10-14 2:19PM EDT2021-02-1938.6031.1531.750.00-25436.88%
BABA210319P003200002020-10-22 10:53AM EDT2021-03-1936.6633.4534.000.00-185536.06%
BABA210416P003200002020-10-16 2:47PM EDT2021-04-1639.0535.7036.250.00-31535.68%
BABA210618P003200002020-10-22 1:34PM EDT2021-06-1842.9040.6041.200.00-94,55335.55%
BABA210716P003200002020-10-22 1:03PM EDT2021-07-1644.8042.4543.050.00-181735.39%
BABA210917P003200002020-10-23 3:40PM EDT2021-09-1746.8546.4547.15-8.70-15.66%1287535.32%
BABA211015P003200002020-10-15 1:07PM EDT2021-10-1559.4548.0549.450.00-505935.79%
BABA220121P003200002020-10-23 3:53PM EDT2022-01-2154.3054.2055.10-1.70-3.04%8334935.83%
BABA220617P003200002020-10-19 3:01PM EDT2022-06-1764.7359.8063.650.00-423036.59%
BABA230120P003200002020-10-19 3:01PM EDT2023-01-2072.4668.7071.350.00-3735.61%