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:440.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120C004400002020-10-21 3:53PM EDT2020-11-200.150.070.230.00-2155153.81%
BABA201218C004400002020-10-22 3:26PM EDT2020-12-180.350.250.420.00-220043.34%
BABA210115C004400002020-10-23 3:50PM EDT2021-01-150.620.570.74-0.04-6.06%557938.59%
BABA210219C004400002020-10-23 10:46AM EDT2021-02-191.131.201.33-0.10-8.13%120835.96%
BABA210319C004400002020-10-23 3:23PM EDT2021-03-191.711.671.83+0.06+3.64%930734.47%
BABA210416C004400002020-10-23 9:33AM EDT2021-04-162.102.152.33+0.03+1.45%21,28133.26%
BABA210618C004400002020-10-23 10:48AM EDT2021-06-183.303.453.70+0.04+1.23%215,57231.79%
BABA210716C004400002020-10-23 3:43PM EDT2021-07-164.604.404.65-0.75-14.02%3225331.90%
BABA210820C004400002020-10-22 3:32PM EDT2021-08-205.525.356.450.00-5015832.89%
BABA210917C004400002020-10-21 3:16PM EDT2021-09-176.856.306.700.00-1035,06031.81%
BABA211015C004400002020-10-21 11:19AM EDT2021-10-157.457.908.750.00-114133.19%
BABA220121C004400002020-10-23 3:49PM EDT2022-01-2113.2013.2013.70+1.05+8.64%1010,45534.37%
BABA220617C004400002020-10-22 2:44PM EDT2022-06-1718.6217.4021.60+1.33+7.69%440135.92%
BABA230120C004400002020-10-15 10:08AM EDT2023-01-2026.4026.0530.750.00-11336.25%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120P004400002020-10-08 3:01PM EDT2020-11-20138.80129.85130.600.00--1253.81%
BABA201218P004400002020-09-21 11:02AM EDT2020-12-18172.400.000.000.00--20.00%
BABA210115P004400002020-10-19 12:14AM EDT2021-01-15132.90130.20130.950.00--139.75%
BABA210416P004400002020-10-01 9:38AM EDT2021-04-16152.85131.35131.850.00-1731.43%
BABA210618P004400002020-10-09 2:13PM EDT2021-06-18144.15132.00133.250.00-27030.66%
BABA210716P004400002020-09-02 1:54PM EDT2021-07-16152.28155.15156.200.00--1158.41%
BABA210820P004400002020-10-23 3:15PM EDT2021-08-20134.95134.15135.10-35.02-20.60%4230.68%
BABA220121P004400002020-10-23 2:13PM EDT2022-01-21142.30140.25142.20-1.30-0.91%14132.91%
BABA230120P004400002020-10-19 9:46AM EDT2023-01-20152.23151.05156.000.00--733.47%