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:400.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C004000002020-10-23 3:39PM EDT2020-10-300.020.020.03+0.01+100.00%1016771.09%
BABA201106C004000002020-10-23 1:46PM EDT2020-11-060.150.080.25-0.01-6.25%211459.86%
BABA201113C004000002020-10-22 3:33PM EDT2020-11-130.200.180.270.00-313050.39%
BABA201120C004000002020-10-23 9:50AM EDT2020-11-200.280.230.31-0.02-6.67%666245.46%
BABA201127C004000002020-10-23 2:12PM EDT2020-11-270.370.310.38+0.03+8.82%326241.80%
BABA201218C004000002020-10-23 3:17PM EDT2020-12-180.830.760.90+0.03+3.75%4163838.15%
BABA210115C004000002020-10-23 3:42PM EDT2021-01-151.661.591.75+0.08+5.06%372,00135.67%
BABA210219C004000002020-10-23 12:05PM EDT2021-02-193.103.153.35+0.10+3.33%131335.13%
BABA210319C004000002020-10-23 3:41PM EDT2021-03-194.304.204.50+0.30+7.50%1231,05334.34%
BABA210416C004000002020-10-23 3:55PM EDT2021-04-165.555.305.60+0.55+11.00%395533.63%
BABA210618C004000002020-10-23 3:46PM EDT2021-06-188.308.108.30+0.78+10.37%831,76132.89%
BABA210716C004000002020-10-23 10:53AM EDT2021-07-168.869.359.80-1.64-15.62%155733.06%
BABA210820C004000002020-10-20 10:05AM EDT2021-08-2012.7011.2512.700.00-317934.40%
BABA210917C004000002020-10-21 2:16PM EDT2021-09-1712.9911.8513.300.00-957933.54%
BABA211015C004000002020-10-23 3:59PM EDT2021-10-1514.3913.9014.80-1.31-8.34%210133.68%
BABA220121C004000002020-10-22 2:34PM EDT2022-01-2118.9719.0021.70+0.17+0.90%12,55135.55%
BABA220617C004000002020-10-23 3:00PM EDT2022-06-1727.5527.0529.80+2.33+9.24%3762736.38%
BABA230120C004000002020-10-23 3:37PM EDT2023-01-2037.0035.2038.20+0.96+2.66%817635.87%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120P004000002020-10-19 4:14PM EDT2020-11-2094.6590.0090.80-9.85-9.43%1752.27%
BABA201218P004000002020-10-19 4:15PM EDT2020-12-1897.9590.4591.500.00--141.88%
BABA210115P004000002020-10-19 11:35AM EDT2021-01-1593.2590.8092.050.00-1236.69%
BABA210319P004000002020-10-20 1:39PM EDT2021-03-1994.9093.5094.050.00-11233.15%
BABA210618P004000002020-10-09 11:22AM EDT2021-06-18102.4096.7597.350.00-111731.44%
BABA210820P004000002020-10-22 2:43PM EDT2021-08-20103.2599.70100.450.00-343531.78%
BABA220121P004000002020-10-19 4:15PM EDT2022-01-21121.20106.05109.550.00--233.79%
BABA230120P004000002020-10-19 3:01PM EDT2023-01-20126.07120.55125.300.00-5734.27%