Canada markets open in 6 hours 33 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
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201218C000900002020-11-18 9:30AM EST90.00167.60187.00188.100.00-651203.61%
BABA201218C000950002020-11-09 9:50AM EST95.00199.55182.00183.250.00-13203.91%
BABA201218C001000002020-10-23 11:57AM EST100.00206.65170.10171.300.00-240.00%
BABA201218C001050002020-07-09 3:59PM EST105.0091.400.000.000.00--310.00%
BABA201218C001100002020-11-11 12:23PM EST110.00159.92167.00168.100.00-33169.34%
BABA201218C001150002020-07-09 3:59PM EST115.0069.450.000.000.00--40.00%
BABA201218C001200002020-11-10 9:34AM EST120.00151.21157.00158.100.00-1111154.59%
BABA201218C001250002020-08-13 10:49AM EST125.00129.25146.35151.000.00-2500.00%
BABA201218C001300002020-11-20 3:52PM EST130.00142.02147.05148.100.00-110141.02%
BABA201218C001400002020-11-18 3:28PM EST140.00117.65137.00138.050.00-322125.78%
BABA201218C001450002020-11-20 9:35AM EST145.00118.20132.00133.300.00-113130.57%
BABA201218C001500002020-11-19 9:31AM EST150.00104.20127.00128.100.00-373116.60%
BABA201218C001550002020-11-17 9:34AM EST155.00103.60122.00123.100.00-1152111.04%
BABA201218C001600002020-11-16 10:54AM EST160.00100.80116.95118.250.00-389111.18%
BABA201218C001650002020-11-20 2:02PM EST165.00104.67111.95113.150.00-153102.25%
BABA201218C001700002020-11-10 3:42PM EST170.0096.12106.95108.250.00-3125100.34%
BABA201218C001750002020-11-04 9:59AM EST175.00113.55102.00103.200.00-37893.55%
BABA201218C001800002020-11-20 1:09PM EST180.0089.6297.0098.250.00-112290.04%
BABA201218C001850002020-11-19 12:43PM EST185.0075.6592.0093.450.00-646350.00%
BABA201218C001900002020-11-20 2:06PM EST190.0081.2987.1088.250.00-136880.22%
BABA201218C001950002020-11-24 10:19AM EST195.0080.8782.2083.500.00-137761.13%
BABA201218C002000002020-11-24 2:25PM EST200.0079.9077.0078.450.00-1383175.05%
BABA201218C002050002020-11-25 2:57PM EST205.0072.3572.2073.35+22.85+46.16%113368.36%
BABA201218C002100002020-11-24 12:28PM EST210.0067.1567.0568.400.00-51,42264.70%
BABA201218C002150002020-11-25 2:39PM EST215.0061.5562.2563.55+5.20+9.23%101,08962.55%
BABA201218C002200002020-11-25 2:47PM EST220.0056.7057.9058.60-0.20-0.35%33,42652.98%
BABA201218C002250002020-11-24 2:49PM EST225.0053.0052.2053.700.00-1453055.32%
BABA201218C002300002020-11-25 11:26AM EST230.0048.4047.4548.55+1.40+2.98%286348.80%
BABA201218C002350002020-11-25 3:44PM EST235.0042.5542.6043.55-0.59-1.37%2047244.31%
BABA201218C002400002020-11-25 3:26PM EST240.0037.8537.7539.25-2.61-6.45%346,98146.56%
BABA201218C002450002020-11-25 9:37AM EST245.0033.0033.6034.05+1.25+3.94%228140.00%
BABA201218C002500002020-11-25 3:57PM EST250.0028.8928.9529.40-2.94-9.24%1004,17537.74%
BABA201218C002550002020-11-25 3:32PM EST255.0024.6024.4025.10-2.90-10.55%5904,81936.90%
BABA201218C002600002020-11-25 3:59PM EST260.0020.4020.3021.05-2.73-11.80%21027,38936.16%
BABA201218C002650002020-11-25 3:56PM EST265.0017.0017.1517.30-2.31-11.96%13910,12635.46%
BABA201218C002700002020-11-25 3:58PM EST270.0013.8013.8014.00-2.00-12.66%91716,30135.21%
BABA201218C002750002020-11-25 3:59PM EST275.0010.9011.0011.20-2.10-16.15%8938,08435.35%
BABA201218C002800002020-11-25 3:59PM EST280.008.708.708.75-1.70-16.35%3,34621,91135.27%
BABA201218C002850002020-11-25 3:58PM EST285.006.526.556.70-1.55-19.21%2,13117,03435.21%
BABA201218C002900002020-11-25 3:59PM EST290.005.095.055.10-1.13-18.17%1,37413,71535.44%
BABA201218C002950002020-11-25 3:59PM EST295.003.843.753.90-0.96-20.00%8238,09136.01%
BABA201218C003000002020-11-25 3:59PM EST300.002.852.822.85-0.75-20.83%6,28640,19536.01%
BABA201218C003050002020-11-25 3:57PM EST305.002.092.072.20-0.60-22.30%55711,06536.93%
BABA201218C003100002020-11-25 3:55PM EST310.001.551.591.65-0.51-24.76%42321,64837.48%
BABA201218C003150002020-11-25 3:58PM EST315.001.241.161.24-0.18-12.68%1,1266,77038.09%
BABA201218C003200002020-11-25 3:58PM EST320.000.910.890.95-0.25-21.55%1,26314,71638.88%
BABA201218C003250002020-11-25 3:58PM EST325.000.710.690.74-0.21-22.83%9803,49839.77%
BABA201218C003300002020-11-25 3:56PM EST330.000.560.540.59-0.17-23.29%35513,97940.82%
BABA201218C003350002020-11-25 3:10PM EST335.000.450.440.48-0.13-22.41%2602,58741.94%
BABA201218C003400002020-11-25 3:51PM EST340.000.380.350.43-0.11-22.45%309,98243.70%
BABA201218C003450002020-11-25 3:54PM EST345.000.310.310.33-0.09-22.50%382,18144.24%
BABA201218C003500002020-11-25 3:59PM EST350.000.250.250.28-0.10-28.57%4114,99445.46%
BABA201218C003550002020-11-25 1:58PM EST355.000.200.210.24-0.09-31.03%1965646.68%
BABA201218C003600002020-11-25 3:38PM EST360.000.200.160.21-0.05-20.00%171,85147.95%
BABA201218C003650002020-11-25 9:31AM EST365.000.160.120.22-0.07-30.43%438950.39%
BABA201218C003700002020-11-25 3:39PM EST370.000.160.120.16-0.05-23.81%61,20750.29%
BABA201218C003750002020-11-25 1:37PM EST375.000.130.120.14-0.05-27.78%93,72950.88%
BABA201218C003800002020-11-25 3:38PM EST380.000.120.070.14-0.04-25.00%981651.47%
BABA201218C003850002020-11-24 3:32PM EST385.000.160.080.100.00-14823952.34%
BABA201218C003900002020-11-25 1:03PM EST390.000.090.080.11-0.05-35.71%349754.49%
BABA201218C003950002020-11-24 3:01PM EST395.000.130.030.110.00-2918554.30%
BABA201218C004000002020-11-25 2:39PM EST400.000.080.040.08+0.03+60.00%71,02355.08%
BABA201218C004050002020-11-24 3:01PM EST405.000.110.010.100.00-8120356.25%
BABA201218C004100002020-11-25 3:59PM EST410.000.070.050.08-0.03-30.00%147358.79%
BABA201218C004150002020-11-25 1:47PM EST415.000.040.000.11-0.05-55.56%17559.38%
BABA201218C004200002020-11-25 3:05PM EST420.000.050.050.06-0.03-37.50%1255,71460.94%
BABA201218C004250002020-11-25 10:44AM EST425.000.030.000.06-0.05-62.50%14458.98%
BABA201218C004300002020-11-25 10:56AM EST430.000.040.010.06-0.03-42.86%3694961.33%
BABA201218C004350002020-11-25 9:37AM EST435.000.050.010.08-0.02-28.57%24164.26%
BABA201218C004400002020-11-24 3:24PM EST440.000.050.000.050.00-1424862.11%
BABA201218C004450002020-11-24 12:08PM EST445.000.060.000.080.00-156466.41%
BABA201218C004500002020-11-25 3:12PM EST450.000.040.000.04-0.01-20.00%52749963.67%
BABA201218C004550002020-11-24 12:24PM EST455.000.030.000.08-0.02-40.00%115569.14%
BABA201218C004600002020-11-23 3:53PM EST460.000.020.010.050.00-144468.75%
BABA201218C004650002020-11-25 2:53PM EST465.000.030.010.05-0.01-25.00%3250069.92%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201218P000900002020-11-20 3:10PM EST90.000.010.000.010.00-11,243131.25%
BABA201218P000950002020-11-20 10:26AM EST95.000.080.000.070.00-2292148.44%
BABA201218P001000002020-11-23 9:40AM EST100.000.030.000.020.00-1195128.13%
BABA201218P001050002020-11-18 3:47PM EST105.000.050.000.050.00-1227131.25%
BABA201218P001100002020-11-25 1:05PM EST110.000.010.000.05-0.05-83.33%1252125.00%
BABA201218P001150002020-11-20 1:50PM EST115.000.060.000.020.00-97313110.94%
BABA201218P001200002020-11-20 2:58PM EST120.000.090.010.030.00-1628111.72%
BABA201218P001250002020-11-19 3:43PM EST125.000.100.000.040.00-22269106.25%
BABA201218P001300002020-11-23 2:33PM EST130.000.040.000.040.00-10174101.56%
BABA201218P001350002020-11-25 3:57PM EST135.000.040.020.05-0.01-20.00%4498101.95%
BABA201218P001400002020-11-25 2:26PM EST140.000.050.010.07-0.01-16.67%2279398.44%
BABA201218P001450002020-11-25 1:04PM EST145.000.050.050.11-0.02-28.57%2470100.59%
BABA201218P001500002020-11-25 2:25PM EST150.000.070.020.08+0.01+16.67%3044791.02%
BABA201218P001550002020-11-20 3:10PM EST155.000.080.050.08-0.09-52.94%1210089.06%
BABA201218P001600002020-11-25 2:26PM EST160.000.090.050.09-0.01-10.00%181,58685.16%
BABA201218P001650002020-11-25 12:15PM EST165.000.090.060.10-0.02-18.18%3224082.03%
BABA201218P001700002020-11-25 12:08PM EST170.000.110.070.12-0.02-15.38%91,26379.30%
BABA201218P001750002020-11-25 12:39PM EST175.000.120.080.19-0.03-20.00%1065978.13%
BABA201218P001800002020-11-25 10:46AM EST180.000.130.100.14+0.01+8.33%192,41072.85%
BABA201218P001850002020-11-25 3:56PM EST185.000.140.090.16-0.01-6.67%333,61668.95%
BABA201218P001900002020-11-25 12:36PM EST190.000.140.100.16-0.03-17.65%752,08165.23%
BABA201218P001950002020-11-25 3:58PM EST195.000.160.150.18-0.02-11.11%123,93663.18%
BABA201218P002000002020-11-25 3:44PM EST200.000.180.150.19-0.02-10.00%1043,43759.38%
BABA201218P002050002020-11-25 3:53PM EST205.000.200.170.20-0.04-16.67%241,21956.06%
BABA201218P002100002020-11-25 2:56PM EST210.000.210.210.22-0.04-16.00%594,52853.32%
BABA201218P002150002020-11-25 3:40PM EST215.000.250.220.25-0.03-10.71%782,51750.05%
BABA201218P002200002020-11-25 3:29PM EST220.000.280.260.29-0.04-12.50%1225,39647.71%
BABA201218P002250002020-11-25 3:52PM EST225.000.330.320.35-0.05-13.16%1253,57245.17%
BABA201218P002300002020-11-25 3:59PM EST230.000.420.350.44-0.05-10.64%2457,02442.92%
BABA201218P002350002020-11-25 3:59PM EST235.000.560.550.56-0.04-6.67%5409,15340.72%
BABA201218P002400002020-11-25 3:59PM EST240.000.770.750.77-0.03-3.75%3249,81139.17%
BABA201218P002450002020-11-25 3:58PM EST245.001.091.051.08+0.01+0.93%2855,05437.84%
BABA201218P002500002020-11-25 3:59PM EST250.001.591.501.55+0.09+6.00%73818,48936.83%
BABA201218P002550002020-11-25 3:58PM EST255.002.252.132.24+0.18+8.70%3694,54136.10%
BABA201218P002600002020-11-25 3:57PM EST260.003.303.153.25+0.36+12.24%1,72219,31135.77%
BABA201218P002650002020-11-25 3:58PM EST265.004.554.504.60+0.35+8.33%9264,47235.55%
BABA201218P002700002020-11-25 3:59PM EST270.006.336.156.45+0.58+10.09%1,07914,43035.86%
BABA201218P002750002020-11-25 3:55PM EST275.008.608.308.55+0.82+10.54%2465,55035.61%
BABA201218P002800002020-11-25 3:41PM EST280.0011.3210.9011.25+1.21+11.97%5845,04836.07%
BABA201218P002850002020-11-25 3:41PM EST285.0014.4113.8014.35+1.66+13.02%804,20536.59%
BABA201218P002900002020-11-25 3:48PM EST290.0017.7617.2017.45+1.54+9.49%135,33835.73%
BABA201218P002950002020-11-25 12:20PM EST295.0022.6520.9521.20+2.44+12.07%81,35736.10%
BABA201218P003000002020-11-25 3:24PM EST300.0025.6724.9025.75+1.52+6.29%157,92239.03%
BABA201218P003050002020-11-25 12:20PM EST305.0030.8028.8030.05+2.65+9.41%21,46440.06%
BABA201218P003100002020-11-25 3:33PM EST310.0034.1833.6534.55-0.86-2.45%414,92641.41%
BABA201218P003150002020-11-25 3:19PM EST315.0039.2537.8039.15-9.12-18.85%101,39342.71%
BABA201218P003200002020-11-25 3:19PM EST320.0044.0242.7043.80-6.28-12.49%11,26543.76%
BABA201218P003250002020-11-23 10:10AM EST325.0054.3547.6548.650.00-314845.91%
BABA201218P003300002020-11-25 3:19PM EST330.0053.6752.2553.70-1.30-2.36%315349.56%
BABA201218P003350002020-11-25 3:19PM EST335.0058.6357.2058.55-16.72-22.19%1451.32%
BABA201218P003400002020-11-20 10:34AM EST340.0075.1062.5063.500.00-107553.83%
BABA201218P003450002020-11-20 10:48AM EST345.0080.0067.2568.350.00-101755.13%
BABA201218P003500002020-11-16 9:36AM EST350.0092.3072.3573.400.00-1018251.61%
BABA201218P003550002020-11-09 10:09AM EST355.0089.0076.9578.350.00-3660.60%
BABA201218P003600002020-11-06 2:57PM EST360.00102.3582.0083.350.00-11052.78%
BABA201218P003650002020-11-10 9:49AM EST365.00106.3587.1088.100.00-1453.32%
BABA201218P003700002020-11-11 11:37AM EST370.00102.2592.1093.300.00-67457.86%
BABA201218P003750002020-11-20 10:41AM EST375.00110.3597.1598.100.00-11558.30%
BABA201218P003800002020-11-19 12:42PM EST380.00119.50102.05103.200.00-1960.40%
BABA201218P003850002020-11-05 1:01PM EST385.00115.80106.95108.150.00-6860.30%
BABA201218P003900002020-11-11 10:43AM EST390.00123.55111.85113.100.00-1459.67%
BABA201218P003950002020-11-09 2:57PM EST395.00102.65116.85118.050.00-1360.45%
BABA201218P004000002020-11-11 10:47AM EST400.00133.85121.95123.000.00-2463.38%
BABA201218P004050002020-11-18 3:37PM EST405.00148.35127.00127.950.00-3465.23%
BABA201218P004100002020-11-02 1:06PM EST410.00102.15131.95132.950.00--165.82%
BABA201218P004150002020-11-16 12:11AM EST415.00148.30137.00137.950.00--268.75%
BABA201218P004200002020-10-29 2:29PM EST420.00105.35141.95142.950.00--069.34%
BABA201218P004250002020-10-27 11:55AM EST425.00108.05146.80147.950.00--066.41%
BABA201218P004300002020-10-29 2:25PM EST430.00115.10151.95152.950.00--072.66%
BABA201218P004350002020-10-27 9:42AM EST435.00138.25156.95157.950.00-1074.32%
BABA201218P004400002020-09-21 10:02AM EST440.00172.40130.80132.200.00--20.00%
BABA201218P004450002020-10-28 9:50AM EST445.00137.65166.95167.900.00--076.07%
BABA201218P004500002020-10-27 9:54AM EST450.00136.55172.00172.900.00--079.10%
BABA201218P004550002020-11-10 9:37AM EST455.00185.05176.95177.900.00-1079.10%
BABA201218P004600002020-11-06 3:48PM EST460.00194.05181.95182.900.00-10080.66%
BABA201218P004650002020-11-20 2:35PM EST465.00194.00186.95187.900.00-1382.13%