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:340.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003400002020-10-23 3:48PM EDT2020-10-300.180.180.21+0.03+20.00%4152,43436.33%
BABA201106C003400002020-10-23 3:49PM EDT2020-11-062.392.342.40+0.39+19.50%62188346.62%
BABA201113C003400002020-10-23 2:56PM EDT2020-11-133.403.253.45+0.42+14.09%1059043.37%
BABA201120C003400002020-10-23 3:59PM EDT2020-11-204.033.904.05+0.53+15.14%47513,63939.99%
BABA201127C003400002020-10-23 2:39PM EDT2020-11-274.484.504.85+0.43+10.62%472038.54%
BABA201218C003400002020-10-23 3:50PM EDT2020-12-187.307.257.50+0.70+10.61%4409,54437.16%
BABA210115C003400002020-10-23 3:55PM EDT2021-01-1510.5010.2510.55+1.00+10.53%505,47236.18%
BABA210219C003400002020-10-23 12:43PM EDT2021-02-1913.2014.1014.600.00-1240136.59%
BABA210319C003400002020-10-23 3:11PM EDT2021-03-1916.4016.4016.90+1.05+6.84%11,09636.00%
BABA210416C003400002020-10-21 1:43PM EDT2021-04-1619.1818.5019.050.00-219235.60%
BABA210618C003400002020-10-23 3:28PM EDT2021-06-1823.5123.4023.95+1.42+6.43%35,28435.54%
BABA210716C003400002020-10-20 1:47PM EDT2021-07-1627.4525.2025.900.00-120335.50%
BABA210820C003400002020-10-19 10:10AM EDT2021-08-2031.1026.5529.850.00-103336.91%
BABA210917C003400002020-10-23 9:30AM EDT2021-09-1729.0028.6031.60-0.50-1.69%321936.81%
BABA211015C003400002020-10-21 1:30PM EDT2021-10-1532.5730.5533.700.00-507937.06%
BABA220121C003400002020-10-21 3:03PM EDT2022-01-2138.3036.7039.700.00-564,53337.17%
BABA220617C003400002020-10-23 2:11PM EDT2022-06-1745.5044.2548.70+1.20+2.71%86,36137.98%
BABA230120C003400002020-10-23 2:34PM EDT2023-01-2056.4055.0556.95-0.60-1.05%326237.03%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P003400002020-10-19 2:45PM EDT2020-10-3033.0530.0031.00-1.88-5.38%42349.68%
BABA201120P003400002020-10-23 2:15PM EDT2020-11-2035.3533.7534.20+3.00+9.27%132440.28%
BABA201127P003400002020-10-23 3:44PM EDT2020-11-2734.3034.3034.90-0.40-1.15%2518138.45%
BABA201218P003400002020-10-21 1:00PM EDT2020-12-1838.9537.0537.800.00-27337.71%
BABA210115P003400002020-10-23 10:13AM EDT2021-01-1544.0339.8040.30+2.58+6.22%216435.58%
BABA210219P003400002020-10-05 3:03PM EDT2021-02-1964.5543.5044.450.00--536.26%
BABA210319P003400002020-10-01 12:12PM EDT2021-03-1950.4045.7046.200.00-1434.98%
BABA210618P003400002020-10-13 9:48AM EDT2021-06-1860.3552.2552.800.00-53834.31%
BABA210716P003400002020-10-21 10:49AM EDT2021-07-1655.2054.0554.650.00-108134.24%
BABA210820P003400002020-09-25 3:31PM EDT2021-08-2080.8255.1058.300.00-1135.48%
BABA210917P003400002020-10-19 4:15PM EDT2021-09-1764.8557.4559.300.00--1434.80%
BABA211015P003400002020-10-19 4:15PM EDT2021-10-1565.4058.9060.950.00--234.76%
BABA220121P003400002020-10-16 2:45PM EDT2022-01-2169.3564.6566.900.00-9616535.12%
BABA220617P003400002020-10-07 12:24PM EDT2022-06-1779.9671.3575.700.00-197436.08%
BABA230120P003400002020-10-19 3:01PM EDT2023-01-2085.7780.5585.000.00-72735.97%