Canada markets open in 6 hours 45 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.72-2.24 (-0.80%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201127C001350002020-11-25 11:47AM EST135.00141.35142.35143.20-3.70-2.55%1411360.94%
BABA201127C001400002020-11-20 12:25PM EST140.00140.05137.10138.250.00-15457.81%
BABA201127C001450002020-11-20 11:13AM EST145.00121.10132.10133.250.00-13436.72%
BABA201127C001500002020-11-16 12:11AM EST150.00122.20127.10128.050.00-14387.50%
BABA201127C001550002020-11-19 12:43PM EST155.00105.15122.10123.050.00--1368.95%
BABA201127C001600002020-11-23 9:32AM EST160.00112.20117.10118.050.00-23350.78%
BABA201127C001650002020-11-03 9:54AM EST165.00124.50112.10113.050.00--2333.20%
BABA201127C001800002020-11-16 12:11AM EST180.0078.8397.1098.050.00-87283.20%
BABA201127C001900002020-11-23 10:31AM EST190.0077.8587.1088.000.00-52245.70%
BABA201127C001950002020-11-20 11:22AM EST195.0070.3082.1083.100.00-22242.19%
BABA201127C002000002020-11-23 11:18AM EST200.0073.5077.1078.050.00-212222.07%
BABA201127C002050002020-11-19 12:53PM EST205.0054.7072.1073.050.00--0207.42%
BABA201127C002100002020-11-24 12:12PM EST210.0066.5067.1068.000.00-1,144446188.09%
BABA201127C002150002020-11-20 3:51PM EST215.0060.6562.1063.05+3.95+6.97%157179.10%
BABA201127C002200002020-11-25 2:52PM EST220.0056.5057.1557.90-3.50-5.83%4292,043150.20%
BABA201127C002250002020-11-20 11:25AM EST225.0040.9552.1053.050.00-23151.56%
BABA201127C002300002020-11-25 3:56PM EST230.0047.1747.1048.10-2.07-4.20%572141.60%
BABA201127C002325002020-11-24 2:52PM EST232.5045.2044.6045.550.00-24131.45%
BABA201127C002350002020-11-25 10:04AM EST235.0040.9542.1043.05-0.35-0.85%543124.81%
BABA201127C002375002020-11-20 11:21AM EST237.5028.2039.6040.600.00-11121.29%
BABA201127C002400002020-11-25 2:55PM EST240.0037.2037.1037.95-2.40-6.06%52260104.69%
BABA201127C002425002020-11-23 10:30AM EST242.5031.7534.6035.450.00-11598.34%
BABA201127C002450002020-11-25 3:03PM EST245.0031.6632.1532.95-2.34-6.88%3313392.09%
BABA201127C002475002020-11-23 2:30PM EST247.5022.6329.6030.500.00-98588.96%
BABA201127C002500002020-11-25 3:15PM EST250.0026.7327.1028.05-3.27-10.90%1201,28985.25%
BABA201127C002525002020-11-25 9:30AM EST252.5024.2124.6025.60-2.20-8.33%130581.01%
BABA201127C002550002020-11-25 3:57PM EST255.0022.2022.1022.95-2.85-11.38%581,48666.99%
BABA201127C002575002020-11-25 3:52PM EST257.5019.6819.6020.45-2.88-12.77%311,25860.74%
BABA201127C002600002020-11-25 3:59PM EST260.0017.5017.1018.00-2.55-12.72%1873,74856.64%
BABA201127C002625002020-11-25 3:59PM EST262.5014.8014.5015.50-3.01-16.90%2161,00350.10%
BABA201127C002650002020-11-25 3:59PM EST265.0012.3312.0512.95-3.17-20.45%3493,54441.50%
BABA201127C002675002020-11-25 3:57PM EST267.5010.009.6010.50-3.07-23.49%2851,76236.57%
BABA201127C002700002020-11-25 3:59PM EST270.007.757.308.00-2.85-26.89%1,5753,78029.59%
BABA201127C002725002020-11-25 3:59PM EST272.505.155.005.75-3.29-38.98%1,0712,92527.49%
BABA201127C002750002020-11-25 3:59PM EST275.003.453.453.60-3.30-48.89%7,3893,96823.83%
BABA201127C002775002020-11-25 3:59PM EST277.501.971.972.10-2.92-59.71%11,7292,96924.24%
BABA201127C002800002020-11-25 3:59PM EST280.001.111.051.11-2.44-68.73%20,57411,01824.90%
BABA201127C002825002020-11-25 3:59PM EST282.500.580.500.62-1.93-76.89%5,0182,41827.15%
BABA201127C002850002020-11-25 3:59PM EST285.000.280.270.30-1.57-84.86%10,2245,17728.13%
BABA201127C002875002020-11-25 3:59PM EST287.500.150.140.19-1.20-88.89%2,1102,36131.15%
BABA201127C002900002020-11-25 3:59PM EST290.000.090.090.10-0.83-90.22%3,9375,42932.62%
BABA201127C002925002020-11-25 3:58PM EST292.500.050.070.08-0.59-92.19%1,0081,79736.43%
BABA201127C002950002020-11-25 3:59PM EST295.000.060.060.07-0.43-87.76%2,4672,17140.43%
BABA201127C002975002020-11-25 3:41PM EST297.500.050.030.05-0.30-85.71%25078742.97%
BABA201127C003000002020-11-25 3:59PM EST300.000.030.030.05-0.25-89.29%2,3057,70247.46%
BABA201127C003025002020-11-25 3:01PM EST302.500.040.030.04-0.16-80.00%12194250.39%
BABA201127C003050002020-11-25 3:53PM EST305.000.010.000.03-0.15-93.75%1431,44952.34%
BABA201127C003075002020-11-25 12:11PM EST307.500.030.000.04-0.11-78.57%281,23053.91%
BABA201127C003100002020-11-25 3:32PM EST310.000.020.010.02-0.07-77.78%1041,72856.25%
BABA201127C003125002020-11-25 1:47PM EST312.500.010.000.04-0.07-87.50%1977261.72%
BABA201127C003150002020-11-25 3:42PM EST315.000.020.010.02-0.06-75.00%1955663.28%
BABA201127C003175002020-11-25 1:54PM EST317.500.010.000.01-0.04-80.00%1926959.38%
BABA201127C003200002020-11-25 1:56PM EST320.000.030.000.01-0.02-40.00%261,84962.50%
BABA201127C003225002020-11-25 3:55PM EST322.500.020.000.04-0.03-60.00%326775.78%
BABA201127C003250002020-11-25 12:17PM EST325.000.020.010.02-0.02-50.00%8571076.56%
BABA201127C003275002020-11-25 10:50AM EST327.500.010.000.01-0.02-66.67%444471.88%
BABA201127C003300002020-11-25 2:22PM EST330.000.010.000.02-0.04-80.00%211,53980.47%
BABA201127C003325002020-11-23 3:15PM EST332.500.060.000.040.00-8731589.06%
BABA201127C003350002020-11-25 9:30AM EST335.000.020.000.020.00-963287.50%
BABA201127C003400002020-11-25 1:26PM EST340.000.010.000.01-0.02-66.67%91,20887.50%
BABA201127C003450002020-11-25 11:39AM EST345.000.010.000.010.00-91,81893.75%
BABA201127C003500002020-11-25 12:33PM EST350.000.010.000.01-0.01-50.00%291,67898.44%
BABA201127C003550002020-11-25 10:54AM EST355.000.010.000.01-0.01-50.00%1633103.13%
BABA201127C003600002020-11-25 10:09AM EST360.000.010.000.01-0.01-50.00%1400109.38%
BABA201127C003650002020-11-25 10:29AM EST365.000.010.000.02-0.01-50.00%61,350121.88%
BABA201127C003700002020-11-25 1:56PM EST370.000.010.000.020.00-2491128.13%
BABA201127C003750002020-11-24 2:36PM EST375.000.010.000.010.00-331,095125.00%
BABA201127C003800002020-11-23 3:18PM EST380.000.020.000.010.00-239395131.25%
BABA201127C003850002020-11-24 11:07AM EST385.000.020.000.020.00-11240143.75%
BABA201127C003900002020-11-23 10:22AM EST390.000.030.000.020.00-181233148.44%
BABA201127C003950002020-11-23 10:30AM EST395.000.020.000.010.00-8091,398143.75%
BABA201127C004000002020-11-25 9:42AM EST400.000.010.000.010.00-3531,434150.00%
BABA201127C004050002020-11-23 12:06PM EST405.000.020.000.010.00-161520156.25%
BABA201127C004100002020-11-23 10:02AM EST410.000.020.000.010.00-28913159.38%
BABA201127C004150002020-11-23 10:23AM EST415.000.020.000.010.00-1215162.50%
BABA201127C004200002020-11-23 9:57AM EST420.000.010.000.010.00-51124168.75%
BABA201127C004250002020-11-20 3:46PM EST425.000.030.000.010.00-6449175.00%
BABA201127C004300002020-11-20 3:14PM EST430.000.030.000.010.00-3929175.00%
BABA201127C004350002020-11-23 12:05PM EST435.000.010.000.010.00-100143181.25%
BABA201127C004400002020-11-09 2:59PM EST440.000.020.000.010.00-521187.50%
BABA201127C004500002020-11-23 2:48PM EST450.000.020.000.010.00-624637193.75%
BABA201127C004550002020-11-13 1:31PM EST455.000.010.000.010.00-110196.88%
BABA201127C004600002020-11-24 3:50PM EST460.000.010.000.010.00-112200.00%
BABA201127C004650002020-11-23 2:47PM EST465.000.010.000.010.00-90227206.25%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201127P001350002020-11-20 2:38PM EST135.000.010.000.010.00-12293.75%
BABA201127P001450002020-11-20 9:55AM EST145.000.010.000.010.00-710262.50%
BABA201127P001500002020-11-19 10:54AM EST150.000.020.000.010.00-114250.00%
BABA201127P001550002020-11-16 12:11AM EST155.000.030.000.010.00--1237.50%
BABA201127P001600002020-11-23 10:28AM EST160.000.010.000.010.00-3125225.00%
BABA201127P001650002020-11-20 3:55PM EST165.000.050.000.010.00-228212.50%
BABA201127P001700002020-11-23 11:43AM EST170.000.020.000.020.00-28170215.63%
BABA201127P001750002020-11-24 1:35PM EST175.000.010.000.070.00-745228.13%
BABA201127P001800002020-11-20 3:05PM EST180.000.030.000.020.00-234190.63%
BABA201127P001850002020-11-24 12:07PM EST185.000.010.000.020.00-1219181.25%
BABA201127P001900002020-11-25 1:48PM EST190.000.020.000.10+0.01+100.00%191197.66%
BABA201127P001950002020-11-25 2:49PM EST195.000.010.000.010.00-5238150.00%
BABA201127P002000002020-11-23 11:18AM EST200.000.010.000.030.00-121,528153.13%
BABA201127P002050002020-11-23 1:18PM EST205.000.010.000.020.00-17572137.50%
BABA201127P002100002020-11-25 2:56PM EST210.000.040.000.03+0.03+300.00%4122132.81%
BABA201127P002150002020-11-25 11:44AM EST215.000.010.000.030.00-4262121.88%
BABA201127P002200002020-11-25 12:52PM EST220.000.010.000.02-0.01-50.00%121,622107.81%
BABA201127P002250002020-11-25 1:11PM EST225.000.010.000.03-0.02-66.67%3234101.56%
BABA201127P002300002020-11-25 3:26PM EST230.000.010.000.020.00-502,62089.06%
BABA201127P002325002020-11-25 3:23PM EST232.500.010.000.02-0.02-66.67%227084.38%
BABA201127P002350002020-11-25 3:13PM EST235.000.020.000.030.00-4197882.81%
BABA201127P002375002020-11-25 3:34PM EST237.500.010.010.02-0.01-50.00%2113578.13%
BABA201127P002400002020-11-25 3:57PM EST240.000.010.010.03-0.02-66.67%741,60875.00%
BABA201127P002425002020-11-25 3:51PM EST242.500.020.020.03-0.01-33.33%1282372.27%
BABA201127P002450002020-11-25 3:17PM EST245.000.020.010.030.00-1841,11065.63%
BABA201127P002475002020-11-25 3:51PM EST247.500.020.010.02-0.01-33.33%2911,23959.38%
BABA201127P002500002020-11-25 3:51PM EST250.000.020.010.02-0.01-33.33%3833,91054.69%
BABA201127P002525002020-11-25 3:43PM EST252.500.030.010.05-0.04-57.14%15681453.91%
BABA201127P002550002020-11-25 3:59PM EST255.000.020.010.02-0.06-75.00%1,2862,60146.88%
BABA201127P002575002020-11-25 3:30PM EST257.500.030.020.03-0.04-57.14%3771,87244.14%
BABA201127P002600002020-11-25 3:56PM EST260.000.030.020.04-0.08-72.73%3,0944,58540.63%
BABA201127P002625002020-11-25 3:59PM EST262.500.040.040.05-0.13-76.47%7291,45136.52%
BABA201127P002650002020-11-25 3:56PM EST265.000.070.050.06-0.14-66.67%1,3265,30832.23%
BABA201127P002675002020-11-25 3:59PM EST267.500.100.090.11-0.25-71.43%1,0413,95329.79%
BABA201127P002700002020-11-25 3:59PM EST270.000.220.160.23-0.31-58.49%2,8333,93528.08%
BABA201127P002725002020-11-25 3:59PM EST272.500.450.390.43-0.50-52.63%2,8341,75425.54%
BABA201127P002750002020-11-25 3:59PM EST275.001.000.840.99-0.40-28.57%3,8841,80325.39%
BABA201127P002775002020-11-25 3:59PM EST277.501.991.612.00-0.22-9.95%1,8421,64625.71%
BABA201127P002800002020-11-25 3:55PM EST280.003.753.303.55+0.20+5.63%5912,15427.05%
BABA201127P002825002020-11-25 3:24PM EST282.505.905.105.95+0.81+15.91%11637735.89%
BABA201127P002850002020-11-25 3:56PM EST285.007.987.308.20+0.83+11.61%1751,19040.75%
BABA201127P002875002020-11-25 3:15PM EST287.5010.779.6510.65+1.49+16.06%1230047.85%
BABA201127P002900002020-11-25 3:41PM EST290.0013.0712.2013.05+2.28+21.13%1051,33653.22%
BABA201127P002925002020-11-25 3:48PM EST292.5015.5514.5015.70+2.70+21.01%7156763.62%
BABA201127P002950002020-11-25 3:37PM EST295.0017.7917.0018.15+1.45+8.87%5862852.73%
BABA201127P002975002020-11-25 3:59PM EST297.5020.2519.6020.60+2.25+12.50%1031759.47%
BABA201127P003000002020-11-25 3:48PM EST300.0023.0022.0023.15+2.29+11.06%9390463.97%
BABA201127P003025002020-11-25 2:17PM EST302.5026.1524.5025.45+1.11+4.43%1429664.06%
BABA201127P003050002020-11-25 2:37PM EST305.0028.9927.0027.90+3.19+12.36%347967.38%
BABA201127P003075002020-11-24 11:16AM EST307.5030.7029.5030.400.00-311672.27%
BABA201127P003100002020-11-25 1:29PM EST310.0034.0332.1032.90+0.38+1.13%2614580.37%
BABA201127P003125002020-11-20 3:57PM EST312.5033.9934.5035.40-7.01-17.10%11581.54%
BABA201127P003150002020-11-25 10:37AM EST315.0037.0736.9537.90-2.08-5.31%11683.98%
BABA201127P003175002020-11-11 12:29PM EST317.5048.9539.5040.400.00-1390.63%
BABA201127P003200002020-11-16 10:46AM EST320.0046.2041.9542.900.00-42992.58%
BABA201127P003225002020-11-13 2:22PM EST322.5062.8044.4545.400.00-22196.88%
BABA201127P003250002020-11-20 3:23PM EST325.0054.5546.9547.900.00-18101.17%
BABA201127P003275002020-11-16 12:11AM EST327.5033.7549.4550.400.00--2105.27%
BABA201127P003300002020-11-24 9:59AM EST330.0054.4751.9052.900.00-2618106.45%
BABA201127P003325002020-11-16 12:11AM EST332.5037.8554.4555.400.00--2113.28%
BABA201127P003350002020-11-19 2:52PM EST335.0074.7356.9557.900.00-18106117.38%
BABA201127P003400002020-11-18 2:56PM EST340.0082.3461.9562.900.00-354125.20%
BABA201127P003450002020-11-02 3:00PM EST345.0039.1066.9567.900.00--10132.81%
BABA201127P003550002020-11-03 9:37AM EST355.0071.8076.9577.900.00-11147.46%
BABA201127P003600002020-11-20 9:35AM EST360.0096.9581.9582.900.00-11154.69%
BABA201127P003700002020-11-19 10:30AM EST370.00111.8291.9592.900.00--1168.36%
BABA201127P003750002020-11-19 10:30AM EST375.00116.7497.0097.900.00-11178.71%
BABA201127P004100002020-11-02 3:10PM EST410.00100.65132.05132.900.00--0226.95%
BABA201127P004200002020-11-16 12:11AM EST420.00161.70141.95142.900.00---230.08%
BABA201127P004400002020-11-16 12:11AM EST440.00181.80161.95162.900.00--0252.34%
BABA201127P004500002020-11-16 12:11AM EST450.00178.40171.95172.900.00---262.89%
BABA201127P004550002020-11-24 3:59PM EST455.00174.85176.75177.900.00-11237.50%
BABA201127P004600002020-11-19 9:57AM EST460.00203.50181.75182.900.00--0242.19%
BABA201127P004650002020-11-24 3:59PM EST465.00190.00186.75187.90+5.15+2.79%43246.09%