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:360.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003600002020-10-23 3:49PM EDT2020-10-300.090.060.09+0.06+200.00%5321547.85%
BABA201106C003600002020-10-23 3:44PM EDT2020-11-060.780.680.80+0.10+14.71%5212148.78%
BABA201113C003600002020-10-22 10:41AM EDT2020-11-131.201.061.180.00-519043.51%
BABA201120C003600002020-10-23 3:49PM EDT2020-11-201.431.381.45+0.12+9.16%6025,69639.62%
BABA201127C003600002020-10-21 3:20PM EDT2020-11-272.201.641.910.00-21438.09%
BABA201218C003600002020-10-23 3:01PM EDT2020-12-183.403.403.65+0.10+3.03%2131,42436.59%
BABA210115C003600002020-10-23 3:44PM EDT2021-01-155.805.605.90+0.50+9.43%451,98035.46%
BABA210219C003600002020-10-23 12:46PM EDT2021-02-198.308.859.20-2.30-21.70%2924235.80%
BABA210319C003600002020-10-22 3:45PM EDT2021-03-199.9110.8511.15-0.24-2.36%255935.18%
BABA210416C003600002020-10-21 2:44PM EDT2021-04-1613.2012.5513.000.00-410134.72%
BABA210618C003600002020-10-22 1:11PM EDT2021-06-1816.0516.7017.300.00-62,07634.54%
BABA210716C003600002020-10-21 2:48PM EDT2021-07-1619.5018.5519.150.00-1051134.55%
BABA210820C003600002020-10-22 10:56AM EDT2021-08-2020.3020.3522.000.00-18535.16%
BABA210917C003600002020-10-14 3:01PM EDT2021-09-1721.9522.3523.350.00-52334.84%
BABA211015C003600002020-10-23 3:16PM EDT2021-10-1524.4524.1525.15+0.49+2.05%536334.97%
BABA220121C003600002020-10-23 3:23PM EDT2022-01-2130.7029.0532.20+1.20+4.07%201,10936.20%
BABA220617C003600002020-10-19 9:59AM EDT2022-06-1741.7337.2041.400.00-51,94937.31%
BABA230120C003600002020-10-23 2:34PM EDT2023-01-2049.2647.5549.75+1.26+2.62%155136.49%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201106P003600002020-10-12 2:54PM EDT2020-11-0652.7050.5051.550.00-1150.64%
BABA201120P003600002020-10-09 11:37AM EDT2020-11-2064.6051.1552.100.00-11443.26%
BABA201218P003600002020-10-07 12:26PM EDT2020-12-1857.7553.1554.050.00-1237.65%
BABA210115P003600002020-09-09 11:01AM EDT2021-01-1590.3864.5565.550.00-11553.86%
BABA210219P003600002020-10-16 1:49PM EDT2021-02-1960.5358.2558.650.00-2234.72%
BABA210319P003600002020-10-21 11:25AM EDT2021-03-1961.8559.9060.700.00-1634.40%
BABA210618P003600002020-10-08 3:12PM EDT2021-06-1876.0565.5066.350.00--533.44%
BABA210716P003600002020-10-22 12:01PM EDT2021-07-1670.2567.2568.050.00-111533.38%
BABA210820P003600002020-08-27 11:29AM EDT2021-08-2089.4995.1099.400.00-1157.94%
BABA210917P003600002020-10-08 1:51PM EDT2021-09-1781.4069.8573.100.00--134.57%
BABA211015P003600002020-08-25 10:44AM EDT2021-10-1592.2698.10100.950.00-2155.06%
BABA220121P003600002020-10-20 1:14PM EDT2022-01-2179.2076.9580.550.00-5534.96%
BABA230120P003600002020-10-19 3:01PM EDT2023-01-2098.6393.1597.650.00--335.36%