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:330.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003300002020-10-23 3:59PM EDT2020-10-300.520.500.54+0.04+8.33%1,6602,71932.59%
BABA201106C003300002020-10-23 3:59PM EDT2020-11-064.244.154.35+0.66+18.44%2132,31747.08%
BABA201113C003300002020-10-23 3:57PM EDT2020-11-135.655.405.75+0.85+17.71%5429544.05%
BABA201120C003300002020-10-23 3:49PM EDT2020-11-206.556.356.55+0.95+16.96%9445,36640.82%
BABA201127C003300002020-10-23 3:32PM EDT2020-11-277.157.107.45+0.60+9.16%55039.15%
BABA201218C003300002020-10-23 3:50PM EDT2020-12-1810.3010.0010.50+1.09+11.83%9710,23137.78%
BABA210115C003300002020-10-23 3:15PM EDT2021-01-1513.6013.4013.90+1.07+8.54%2313,12536.85%
BABA210219C003300002020-10-22 1:35PM EDT2021-02-1916.5017.6518.100.00-261,43637.06%
BABA210319C003300002020-10-23 12:04PM EDT2021-03-1919.2619.9020.60+0.46+2.45%52,52036.58%
BABA210416C003300002020-10-22 1:11PM EDT2021-04-1620.3022.2522.75-0.95-4.47%217236.06%
BABA210618C003300002020-10-23 3:28PM EDT2021-06-1827.3927.3027.85-2.51-8.39%22,84636.05%
BABA210716C003300002020-10-19 2:55PM EDT2021-07-1629.0729.1529.900.00-418836.05%
BABA210820C003300002020-10-23 11:40AM EDT2021-08-2030.0030.4032.65-4.40-12.79%176336.34%
BABA210917C003300002020-10-21 3:57PM EDT2021-09-1731.6532.3034.200.00-1014636.08%
BABA211015C003300002020-10-21 1:18PM EDT2021-10-1536.6333.8537.700.00-451,63137.49%
BABA220121C003300002020-10-22 3:55PM EDT2022-01-2140.3840.8043.50-0.09-0.22%13,31737.42%
BABA220617C003300002020-10-21 11:23AM EDT2022-06-1749.3548.8552.550.00-13,16638.25%
BABA230120C003300002020-10-23 2:58PM EDT2023-01-2059.9059.0563.40+0.40+0.67%365338.71%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P003300002020-10-23 2:33PM EDT2020-10-3021.3020.4021.25-2.20-9.36%213040.36%
BABA201106P003300002020-10-13 12:23PM EDT2020-11-0628.0323.5024.750.00-10148.69%
BABA201120P003300002020-10-23 2:22PM EDT2020-11-2027.5026.2026.60+0.90+3.38%11,10640.73%
BABA201127P003300002020-10-19 2:55PM EDT2020-11-2732.6026.9027.500.00-71239.07%
BABA201218P003300002020-10-15 11:55AM EDT2020-12-1840.9229.9530.400.00-124437.39%
BABA210115P003300002020-10-19 10:23AM EDT2021-01-1536.0733.0533.650.00-111636.29%
BABA210219P003300002020-10-14 12:31PM EDT2021-02-1942.4737.0537.500.00-1736.10%
BABA210319P003300002020-10-22 12:41PM EDT2021-03-1942.3039.2539.850.00-185635.53%
BABA210618P003300002020-10-16 11:18AM EDT2021-06-1851.9046.2046.950.00-117435.09%
BABA210716P003300002020-10-22 12:24PM EDT2021-07-1650.9548.0548.650.00-181334.81%
BABA210820P003300002020-10-08 12:07PM EDT2021-08-2059.1350.2051.900.00--4635.62%
BABA210917P003300002020-10-14 3:25PM EDT2021-09-1761.4551.9553.350.00-10513935.31%
BABA211015P003300002020-10-14 2:19PM EDT2021-10-1562.2553.3056.150.00-11,00836.19%
BABA220121P003300002020-10-23 3:40PM EDT2022-01-2160.0059.2561.45-1.95-3.15%2465235.90%
BABA220617P003300002020-10-19 3:00PM EDT2022-06-1770.4166.0070.000.00-129436.62%
BABA230120P003300002020-10-19 3:33PM EDT2023-01-2080.1874.6579.100.00-62936.35%