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:350.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003500002020-10-23 3:55PM EDT2020-10-300.080.100.12+0.01+14.29%1,14081245.02%
BABA201106C003500002020-10-23 3:46PM EDT2020-11-061.301.101.31+0.16+14.04%4513248.69%
BABA201113C003500002020-10-23 1:59PM EDT2020-11-131.961.822.03+0.16+8.89%525144.34%
BABA201120C003500002020-10-23 3:57PM EDT2020-11-202.402.322.44+0.17+7.62%93614,04440.36%
BABA201127C003500002020-10-23 3:56PM EDT2020-11-272.962.822.99+0.35+13.41%319938.40%
BABA201218C003500002020-10-23 3:56PM EDT2020-12-185.195.005.25+0.54+11.61%413,16837.07%
BABA210115C003500002020-10-23 3:48PM EDT2021-01-157.807.658.00+0.55+7.59%16310,73336.11%
BABA210219C003500002020-10-23 3:15PM EDT2021-02-1911.2511.2011.65+0.55+5.14%707,52536.32%
BABA210319C003500002020-10-23 1:49PM EDT2021-03-1913.1613.3513.75+0.49+3.87%261,97635.63%
BABA210416C003500002020-10-23 1:35PM EDT2021-04-1615.0015.3015.80+0.41+2.81%1432935.24%
BABA210618C003500002020-10-23 2:52PM EDT2021-06-1819.7319.9020.35+0.93+4.95%72,52835.02%
BABA210716C003500002020-10-23 2:02PM EDT2021-07-1621.5021.7022.25-2.76-11.38%22,14434.99%
BABA210820C003500002020-10-20 1:22PM EDT2021-08-2026.7024.1525.500.00-262135.87%
BABA210917C003500002020-10-22 10:49AM EDT2021-09-1723.9024.4027.000.00-142435.61%
BABA211015C003500002020-10-23 1:32PM EDT2021-10-1527.2727.2529.10+0.95+3.61%12,10035.92%
BABA220121C003500002020-10-23 3:43PM EDT2022-01-2134.0034.0035.65+0.80+2.41%1555,32336.60%
BABA220617C003500002020-10-23 1:22PM EDT2022-06-1742.7240.5043.00+1.89+4.63%12,25836.45%
BABA230120C003500002020-10-23 2:34PM EDT2023-01-2052.7651.0553.20+1.57+3.07%2910336.75%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030P003500002020-10-19 2:45PM EDT2020-10-3044.6339.9540.700.00-3350.39%
BABA201106P003500002020-10-06 3:01PM EDT2020-11-0658.3041.0542.050.00--550.22%
BABA201113P003500002020-10-22 11:25AM EDT2020-11-1344.7041.5542.200.00-23744.93%
BABA201120P003500002020-10-22 9:38AM EDT2020-11-2043.3242.1542.650.00-46041.04%
BABA201218P003500002020-10-23 10:59AM EDT2020-12-1847.2044.8045.15-12.50-20.94%1936.58%
BABA210115P003500002020-10-23 3:42PM EDT2021-01-1547.2747.2548.05-3.03-6.02%1359036.06%
BABA210219P003500002020-09-03 10:30AM EDT2021-02-1976.8470.7571.500.00-501465.23%
BABA210319P003500002020-10-12 10:14AM EDT2021-03-1954.5052.5553.150.00-101134.69%
BABA210416P003500002020-10-19 4:15PM EDT2021-04-1655.6054.4555.000.00-121634.15%
BABA210618P003500002020-10-20 11:30AM EDT2021-06-1861.4058.7059.400.00-27533.96%
BABA210716P003500002020-10-23 1:59PM EDT2021-07-1661.8060.4561.15-0.25-0.40%46933.86%
BABA220121P003500002020-10-15 3:42PM EDT2022-01-2172.1070.7073.400.00-13434.93%
BABA220617P003500002020-10-02 11:17AM EDT2022-06-1788.3077.1581.200.00-262735.30%
BABA230120P003500002020-10-22 1:37PM EDT2023-01-2090.0086.6091.300.00-1735.72%