Canada markets open in 6 hours 59 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
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210115C000250002020-11-25 10:56AM EST25.00252.87251.90253.10+8.70+3.56%92,761291.21%
BABA210115C000300002020-07-09 7:15PM EST30.00158.450.000.000.00-381,0460.00%
BABA210115C000350002020-11-16 10:30AM EST35.00225.45241.95243.100.00-160248.83%
BABA210115C000400002020-07-09 7:15PM EST40.00145.750.000.000.00--1530.00%
BABA210115C000450002020-11-11 10:13AM EST45.00224.95232.00233.200.00-2138225.39%
BABA210115C000500002020-11-11 12:14PM EST50.00220.40227.00228.250.00-332215.33%
BABA210115C000550002020-11-11 12:22PM EST55.00214.95222.05223.200.00-446200.59%
BABA210115C000600002020-11-20 1:59PM EST60.00209.38217.05218.150.00-2065187.01%
BABA210115C000650002020-11-20 1:59PM EST65.00204.45212.05213.300.00-2030185.25%
BABA210115C000700002020-11-05 12:56PM EST70.00195.86207.05208.300.00-1148176.07%
BABA210115C000750002020-10-29 2:29PM EST75.00240.20202.05203.200.00-261162.99%
BABA210115C000800002020-10-28 1:11PM EST80.00228.85197.10198.300.00-9103159.67%
BABA210115C000850002020-07-09 7:15PM EST85.0093.300.000.000.00-43500.00%
BABA210115C000900002020-10-29 2:29PM EST90.00225.30187.10188.350.00-38387.50%
BABA210115C000950002020-11-13 3:57PM EST95.00172.00182.10183.350.00-19784.38%
BABA210115C001000002020-11-25 1:46PM EST100.00176.60177.10178.35+17.60+11.07%11,22778.13%
BABA210115C001050002020-10-21 2:07PM EST105.00204.50165.15166.700.00-13980.00%
BABA210115C001100002020-11-20 10:52AM EST110.00155.55167.15168.150.00-32,264115.72%
BABA210115C001150002020-09-11 11:50AM EST115.00156.15184.60186.100.00-1876300.64%
BABA210115C001200002020-11-10 11:25AM EST120.00146.25157.20158.200.00-5780107.37%
BABA210115C001250002020-11-18 10:45AM EST125.00128.90152.20153.250.00-21,51962.50%
BABA210115C001300002020-11-10 1:22PM EST130.00139.78147.25148.300.00-297874.80%
BABA210115C001350002020-11-17 9:30AM EST135.00124.70142.25143.250.00-176767.19%
BABA210115C001400002020-11-24 12:56PM EST140.00137.25137.25138.250.00-11,14163.67%
BABA210115C001450002020-11-10 11:32AM EST145.00123.85132.25133.300.00-347864.65%
BABA210115C001500002020-11-24 2:32PM EST150.00127.40127.25128.450.00-21,69367.77%
BABA210115C001550002020-10-26 9:20AM EST155.00158.10122.30123.550.00-161668.36%
BABA210115C001600002020-11-16 3:23PM EST160.0099.29117.30118.500.00-451,68863.87%
BABA210115C001650002020-11-23 3:30PM EST165.00106.90112.35113.250.00-881,08554.88%
BABA210115C001700002020-11-25 9:36AM EST170.00107.93107.35108.70-2.59-2.34%12,39761.82%
BABA210115C001750002020-11-25 11:47AM EST175.00102.20102.35103.60-2.93-2.79%101,31357.08%
BABA210115C001800002020-11-24 3:55PM EST180.00100.5297.5598.750.00-471,66958.40%
BABA210115C001850002020-11-19 10:03AM EST185.0073.5992.5093.750.00-12,60054.64%
BABA210115C001900002020-11-17 12:15PM EST190.0087.0087.5088.45+17.52+25.22%15,02556.98%
BABA210115C001950002020-11-25 1:53PM EST195.0082.0082.6083.80+4.92+6.38%22,34757.91%
BABA210115C002000002020-11-25 12:51PM EST200.0077.2277.6578.90-3.78-4.67%413,16655.47%
BABA210115C002050002020-11-25 1:36PM EST205.0072.5072.8074.15+9.14+14.43%14,20654.30%
BABA210115C002100002020-11-25 1:36PM EST210.0067.6567.9569.25-3.58-5.03%715,46251.61%
BABA210115C002150002020-11-25 1:02PM EST215.0063.5063.1564.35+5.50+9.48%72,51948.87%
BABA210115C002200002020-11-25 2:45PM EST220.0057.7558.4059.50-3.05-5.02%228,24846.42%
BABA210115C002250002020-11-25 2:54PM EST225.0053.5053.7054.80-0.44-0.82%190144.78%
BABA210115C002300002020-11-25 3:24PM EST230.0049.3049.1050.35-3.10-5.92%108,78144.17%
BABA210115C002350002020-11-25 11:48AM EST235.0044.5044.6045.70-2.85-6.02%21,00442.13%
BABA210115C002400002020-11-25 3:58PM EST240.0040.7040.4041.10-2.28-5.30%2611,46440.08%
BABA210115C002450002020-11-25 3:37PM EST245.0036.4036.1037.20-2.35-6.06%1160340.38%
BABA210115C002500002020-11-25 3:54PM EST250.0032.2532.1033.10-2.42-6.98%7329,31139.31%
BABA210115C002550002020-11-25 3:58PM EST255.0028.7328.3029.30-1.81-5.93%613,98138.66%
BABA210115C002600002020-11-25 3:55PM EST260.0025.0025.0525.55-2.33-8.53%20323,94937.60%
BABA210115C002650002020-11-25 3:39PM EST265.0021.7021.5522.20-2.30-9.58%1939,81137.07%
BABA210115C002700002020-11-25 3:58PM EST270.0018.8518.5019.00-1.95-9.37%62021,46836.32%
BABA210115C002750002020-11-25 3:59PM EST275.0016.2515.9516.45-1.65-9.22%1,97313,60536.54%
BABA210115C002800002020-11-25 3:58PM EST280.0013.6913.6513.80-1.54-10.11%2,16933,23835.88%
BABA210115C002850002020-11-25 3:59PM EST285.0011.4011.3511.75-1.60-12.31%3,6027,97436.04%
BABA210115C002900002020-11-25 3:59PM EST290.009.509.509.75-1.40-12.84%7968,03235.71%
BABA210115C002950002020-11-25 3:55PM EST295.007.847.858.10-1.18-13.08%30414,07635.64%
BABA210115C003000002020-11-25 3:58PM EST300.006.506.506.60-1.05-13.91%5,86759,38335.36%
BABA210115C003050002020-11-25 3:49PM EST305.005.305.305.50-0.93-14.93%3247,04635.63%
BABA210115C003100002020-11-25 3:55PM EST310.004.394.354.50-0.71-13.92%72421,77635.68%
BABA210115C003150002020-11-25 3:59PM EST315.003.603.603.70-0.65-15.29%3014,55235.88%
BABA210115C003200002020-11-25 3:59PM EST320.002.992.893.05-0.51-14.57%96812,48036.14%
BABA210115C003250002020-11-25 3:52PM EST325.002.402.382.49-0.38-13.67%1902,34136.32%
BABA210115C003300002020-11-25 3:49PM EST330.001.961.942.06-0.34-14.78%3754,83236.67%
BABA210115C003350002020-11-25 3:31PM EST335.001.601.591.71-0.34-17.53%701,84937.05%
BABA210115C003400002020-11-25 3:39PM EST340.001.411.301.46-0.19-11.88%6911,10837.67%
BABA210115C003450002020-11-25 1:58PM EST345.001.091.131.21-0.26-19.26%786038.01%
BABA210115C003500002020-11-25 3:57PM EST350.000.980.961.01-0.16-14.04%47710,99338.40%
BABA210115C003550002020-11-25 3:42PM EST355.000.840.820.88-0.11-11.58%11567639.10%
BABA210115C003600002020-11-25 2:13PM EST360.000.630.660.77-0.21-25.00%211,90039.80%
BABA210115C003650002020-11-25 2:44PM EST365.000.570.600.65-0.14-19.72%4857440.19%
BABA210115C003700002020-11-25 2:59PM EST370.000.550.540.56-0.06-9.84%554,12540.72%
BABA210115C003750002020-11-25 3:43PM EST375.000.480.460.53-0.07-12.73%2622841.87%
BABA210115C003800002020-11-25 1:42PM EST380.000.410.380.47-0.07-14.58%153,83042.51%
BABA210115C003850002020-11-25 11:00AM EST385.000.360.310.43-0.08-18.18%339143.36%
BABA210115C003900002020-11-25 3:13PM EST390.000.330.300.34-0.05-13.16%792,65243.19%
BABA210115C003950002020-11-25 9:42AM EST395.000.300.240.34-0.04-11.76%2653644.53%
BABA210115C004000002020-11-25 3:30PM EST400.000.280.250.29-0.04-12.50%1604,01844.82%
BABA210115C004050002020-11-24 3:14PM EST405.000.350.180.27+0.06+20.69%111845.65%
BABA210115C004100002020-11-25 10:13AM EST410.000.220.200.23-0.07-24.14%270145.90%
BABA210115C004150002020-11-23 3:14PM EST415.000.210.140.22-0.03-12.50%218846.83%
BABA210115C004200002020-11-25 10:36AM EST420.000.180.130.20-0.07-28.00%234147.41%
BABA210115C004250002020-11-20 2:58PM EST425.000.200.160.190.00-14148.24%
BABA210115C004300002020-11-25 9:30AM EST430.000.160.150.19-0.07-30.43%121,96849.37%
BABA210115C004350002020-11-18 3:07PM EST435.000.240.090.170.00-203249.81%
BABA210115C004400002020-11-25 1:09PM EST440.000.140.130.14-0.03-17.65%111,64049.71%
BABA210115C004450002020-11-25 10:43AM EST445.000.140.120.14-0.01-6.67%118050.34%
BABA210115C004500002020-11-24 1:33PM EST450.000.120.070.14-0.05-29.41%241,53550.20%
BABA210115C004550002020-11-25 11:11AM EST455.000.120.050.17-0.03-20.00%62,27151.37%
BABA210115C004600002020-11-25 9:37AM EST460.000.120.050.120.00-1012750.98%
BABA210115C004650002020-11-25 1:17PM EST465.000.100.090.15-0.01-9.09%1651,13953.91%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210115P000250002020-11-20 9:40AM EST25.000.010.000.050.00-265,187215.63%
BABA210115P000300002020-11-03 12:39PM EST30.000.020.000.030.00-131,078190.63%
BABA210115P000350002020-11-20 12:08PM EST35.000.010.000.040.00-105,552181.25%
BABA210115P000400002020-11-23 12:59PM EST40.000.030.000.020.00-305,961159.38%
BABA210115P000450002020-11-03 9:30AM EST45.000.080.000.030.00-5619156.25%
BABA210115P000500002020-11-23 3:44PM EST50.000.030.000.050.00-1353,607153.13%
BABA210115P000550002020-11-20 3:10PM EST55.000.020.010.100.00-23,259155.47%
BABA210115P000600002020-11-19 1:58PM EST60.000.050.030.040.00-9010,761141.41%
BABA210115P000650002020-11-19 11:48AM EST65.000.060.020.070.00-51,146136.72%
BABA210115P000700002020-11-23 3:14PM EST70.000.050.020.050.00-1488127.34%
BABA210115P000750002020-11-19 12:36PM EST75.000.090.030.090.00-10298127.34%
BABA210115P000800002020-11-24 12:45PM EST80.000.060.030.100.00-102,464122.27%
BABA210115P000850002020-11-25 12:39PM EST85.000.080.040.11-0.02-20.00%23,280118.16%
BABA210115P000900002020-11-24 2:19PM EST90.000.080.050.110.00-20543113.28%
BABA210115P000950002020-11-05 12:33PM EST95.000.090.070.120.00-1559110.16%
BABA210115P001000002020-11-25 2:31PM EST100.000.100.090.11-0.10-50.00%2284,599105.86%
BABA210115P001050002020-11-17 2:00PM EST105.000.220.080.140.00-356,708101.95%
BABA210115P001100002020-11-25 2:30PM EST110.000.120.090.15-0.05-29.41%53,95298.44%
BABA210115P001150002020-11-25 2:43PM EST115.000.140.110.19-0.01-6.67%12,21596.39%
BABA210115P001200002020-11-25 10:23AM EST120.000.160.140.170.00-408,78692.38%
BABA210115P001250002020-11-19 12:34PM EST125.000.330.130.210.00-464,84389.26%
BABA210115P001300002020-11-20 12:09PM EST130.000.300.140.220.00-56,41285.74%
BABA210115P001350002020-11-24 11:03AM EST135.000.220.160.240.00-109,05482.91%
BABA210115P001400002020-11-23 2:54PM EST140.000.260.160.270.00-265,55479.79%
BABA210115P001450002020-11-24 11:40AM EST145.000.270.200.260.00-103,85076.66%
BABA210115P001500002020-11-25 3:48PM EST150.000.240.180.28-0.08-25.00%113,18773.05%
BABA210115P001550002020-11-25 1:47PM EST155.000.270.170.30-0.06-18.18%33,17069.73%
BABA210115P001600002020-11-25 9:44AM EST160.000.290.180.30-0.04-12.12%411,48066.46%
BABA210115P001650002020-11-23 12:25PM EST165.000.390.190.310.00-15,76863.48%
BABA210115P001700002020-11-24 3:28PM EST170.000.350.270.320.00-322,30661.62%
BABA210115P001750002020-11-25 12:58PM EST175.000.340.300.34-0.08-19.05%17,40259.03%
BABA210115P001800002020-11-25 3:57PM EST180.000.360.350.36-0.07-16.28%3510,55856.74%
BABA210115P001850002020-11-25 1:23PM EST185.000.400.370.41-0.05-11.11%5812,27054.35%
BABA210115P001900002020-11-25 3:38PM EST190.000.440.410.45-0.11-20.00%1647,92652.05%
BABA210115P001950002020-11-25 12:40PM EST195.000.540.470.52-0.01-1.82%106,19650.10%
BABA210115P002000002020-11-25 3:49PM EST200.000.590.510.60-0.04-6.35%5617,77048.63%
BABA210115P002050002020-11-25 3:31PM EST205.000.690.670.70-0.05-6.76%365,61846.83%
BABA210115P002100002020-11-25 3:36PM EST210.000.830.800.85-0.05-5.68%5212,53545.41%
BABA210115P002150002020-11-25 3:49PM EST215.001.000.961.05-0.05-4.76%342,75644.17%
BABA210115P002200002020-11-25 3:38PM EST220.001.251.191.270.00-975,77142.75%
BABA210115P002250002020-11-25 3:39PM EST225.001.561.471.57-0.01-0.64%574,55641.58%
BABA210115P002300002020-11-25 3:39PM EST230.001.951.911.97+0.08+4.28%1918,79840.61%
BABA210115P002350002020-11-25 3:47PM EST235.002.452.352.47+0.13+5.60%1413,78039.71%
BABA210115P002400002020-11-25 3:39PM EST240.003.103.003.10+0.21+7.27%1938,77338.90%
BABA210115P002450002020-11-25 3:57PM EST245.003.853.753.90+0.23+6.35%2633,06738.25%
BABA210115P002500002020-11-25 3:48PM EST250.004.804.654.95+0.28+6.19%53922,20037.89%
BABA210115P002550002020-11-25 3:58PM EST255.006.045.906.15+0.45+8.05%4341,89437.37%
BABA210115P002600002020-11-25 3:59PM EST260.007.407.307.55+0.50+7.25%28515,29836.83%
BABA210115P002650002020-11-25 3:55PM EST265.009.108.909.15+0.55+6.43%1126,02436.21%
BABA210115P002700002020-11-25 3:41PM EST270.0011.2610.7011.25+0.86+8.27%2618,68936.25%
BABA210115P002750002020-11-25 3:15PM EST275.0013.5513.0513.65+1.45+11.98%3944,52736.36%
BABA210115P002800002020-11-25 3:59PM EST280.0016.0115.4015.95+1.09+7.31%2326,37635.58%
BABA210115P002850002020-11-25 3:52PM EST285.0018.8518.3519.05+1.23+6.98%542,62136.10%
BABA210115P002900002020-11-25 3:17PM EST290.0022.2221.3522.20+1.63+7.92%165,09736.14%
BABA210115P002950002020-11-25 11:42AM EST295.0025.4524.8525.55-0.48-1.85%91,73036.09%
BABA210115P003000002020-11-25 3:17PM EST300.0029.1828.5528.75+0.65+2.28%88,00535.02%
BABA210115P003050002020-11-25 10:50AM EST305.0031.9932.1533.10+0.98+3.16%21,65136.59%
BABA210115P003100002020-11-25 10:50AM EST310.0035.9736.0537.10+0.87+2.48%25,71536.71%
BABA210115P003150002020-11-25 1:14PM EST315.0042.0040.4541.40-1.20-2.78%119537.35%
BABA210115P003200002020-11-25 3:22PM EST320.0045.5544.8045.75-5.87-11.42%5017037.76%
BABA210115P003250002020-11-24 10:08AM EST325.0051.1449.3050.250.00-34638.37%
BABA210115P003300002020-11-25 10:14AM EST330.0055.2753.8554.75+0.27+0.49%115638.62%
BABA210115P003350002020-11-20 1:08PM EST335.0066.5258.1559.450.00-101539.47%
BABA210115P003400002020-11-23 2:44PM EST340.0070.7562.9564.250.00-1717740.60%
BABA210115P003450002020-11-24 10:47AM EST345.0070.0567.8069.050.00-13641.57%
BABA210115P003500002020-11-09 12:50PM EST350.0075.6572.5573.900.00-169442.65%
BABA210115P003550002020-11-19 10:33AM EST355.0097.8077.4078.750.00-1343.60%
BABA210115P003600002020-11-18 1:05PM EST360.00105.0782.4083.650.00-22544.75%
BABA210115P003650002020-11-18 12:23PM EST365.00110.4587.2088.550.00-6945.80%
BABA210115P003700002020-11-24 10:47AM EST370.0094.4592.2093.450.00-125546.74%
BABA210115P003750002020-11-04 10:35AM EST375.00105.4597.1598.400.00-21248.00%
BABA210115P003800002020-11-13 11:03AM EST380.00122.50102.15103.350.00-71949.19%
BABA210115P003850002020-11-24 10:47AM EST385.00109.30107.15108.300.00-91550.32%
BABA210115P003900002020-11-18 11:57AM EST390.00136.60112.05113.300.00-11251.87%
BABA210115P003950002020-11-19 10:53AM EST395.00120.10117.05118.150.00-1951.87%
BABA210115P004000002020-11-18 2:16PM EST400.00123.70122.05123.250.00-11854.37%
BABA210115P004050002020-11-20 1:03PM EST405.00135.25127.00128.200.00-13355.30%
BABA210115P004100002020-11-13 9:38AM EST410.00146.90132.00133.200.00-12756.71%
BABA210115P004150002020-11-19 10:33AM EST415.00157.20137.00138.200.00-1758.11%
BABA210115P004200002020-11-20 10:41AM EST420.00155.35142.05143.150.00-2750.59%
BABA210115P004250002020-11-23 2:36PM EST425.00154.70147.00148.100.00-10450.64%
BABA210115P004300002020-11-06 3:31PM EST430.00130.05152.00153.050.00-1351.17%
BABA210115P004350002020-11-20 10:41AM EST435.00170.30157.00158.050.00-1452.30%
BABA210115P004400002020-11-05 2:56PM EST440.00147.45161.95163.000.00-1451.95%
BABA210115P004450002020-11-24 9:36AM EST445.00168.60166.95167.950.00-204052.15%
BABA210115P004500002020-11-17 10:37AM EST450.00192.20172.00172.950.00-5754.10%
BABA210115P004650002020-11-10 10:43AM EST465.00199.00186.95187.900.00-8355.27%