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:370.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003700002020-09-30 3:36PM EDT2020-10-300.410.350.67+0.13+46.43%14771.97%
BABA201120C003700002020-09-30 3:27PM EDT2020-11-201.731.691.92+0.98+130.67%3945,69748.07%
BABA201218C003700002020-09-30 3:52PM EDT2020-12-183.103.003.30+1.45+87.88%5289439.58%
BABA210115C003700002020-09-30 3:45PM EDT2021-01-154.304.304.60+1.90+79.17%21035.93%
BABA210219C003700002020-09-30 12:00PM EDT2021-02-195.905.806.40+2.20+59.46%11033.94%
BABA210319C003700002020-09-30 1:52PM EDT2021-03-196.857.107.55+2.35+52.22%339932.53%
BABA210416C003700002020-09-30 11:23AM EDT2021-04-167.807.958.60+2.70+52.94%26631.41%
BABA210618C003700002020-09-30 1:06PM EDT2021-06-1810.7010.7011.45+5.05+89.38%16030.46%
BABA210716C003700002020-09-30 11:59AM EDT2021-07-1612.0011.8012.40+4.95+70.21%2029.88%
BABA210820C003700002020-09-22 3:10PM EDT2021-08-208.1912.7015.300.00-1031.05%
BABA210917C003700002020-09-28 9:54AM EDT2021-09-179.4014.8015.900.00-1830.27%
BABA211015C003700002020-09-30 3:49PM EDT2021-10-1516.3514.3517.15+6.40+64.32%512830.20%
BABA220121C003700002020-09-30 3:53PM EDT2022-01-2119.9019.2521.15+4.40+28.39%1,5222,14729.89%
BABA220617C003700002020-09-29 11:37AM EDT2022-06-1720.0023.5526.750.00-22,13429.69%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120P003700002020-09-22 9:43AM EDT2020-11-2097.8077.0078.350.00-400109.29%
BABA210115P003700002020-09-10 1:05PM EDT2021-01-1599.9979.3580.600.00-1167.33%
BABA210219P003700002020-09-21 12:13AM EDT2021-02-1998.7580.9582.200.00--159.00%
BABA211015P003700002020-07-20 12:05AM EDT2021-10-15126.90114.50118.150.00--162.95%
BABA220121P003700002020-09-21 12:14AM EDT2022-01-21101.1092.1096.000.00--3940.99%
BABA220617P003700002020-09-30 11:28AM EDT2022-06-1799.5096.30100.70+1.00+1.02%2338.63%