Canada markets open in 6 hours 30 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
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210219C000500002020-11-23 1:08PM EST50.00221.10227.05228.400.00-12100.00%
BABA210219C000700002020-11-16 12:11AM EST70.00198.00207.15208.450.00--1105.86%
BABA210219C000950002020-11-10 11:52AM EST95.00173.90182.30183.700.00-11196.39%
BABA210219C001000002020-07-09 7:15PM EST100.00103.350.000.000.00-120.00%
BABA210219C001050002020-11-17 9:32AM EST105.00154.40172.35173.650.00-41587.89%
BABA210219C001100002020-11-20 10:52AM EST110.00155.81167.35168.700.00-3884.91%
BABA210219C001150002020-11-03 12:12PM EST115.00177.00162.40163.750.00--382.81%
BABA210219C001200002020-11-12 12:06PM EST120.00147.08157.40158.800.00-1279.88%
BABA210219C001250002020-11-12 12:06PM EST125.00142.15152.45153.850.00-1877.69%
BABA210219C001300002020-11-25 11:22AM EST130.00148.55147.45148.85+1.20+0.81%2374.17%
BABA210219C001350002020-07-09 7:15PM EST135.0087.500.000.000.00-110.00%
BABA210219C001400002020-11-19 10:59AM EST140.00117.73137.60138.900.00-12369.75%
BABA210219C001450002020-11-03 10:59AM EST145.00150.65132.60133.950.00--167.02%
BABA210219C001500002020-11-17 10:40AM EST150.00109.53127.65129.000.00-32064.77%
BABA210219C001550002020-10-26 10:39AM EST155.00152.60122.80124.100.00-1263.67%
BABA210219C001600002020-11-06 11:29AM EST160.00134.55117.80119.150.00-16160.96%
BABA210219C001650002020-11-13 10:59AM EST165.0094.90112.85114.250.00-21058.96%
BABA210219C001700002020-11-19 1:23PM EST170.0092.90107.95109.350.00-54157.20%
BABA210219C001750002020-11-09 2:49PM EST175.0095.05103.10104.450.00-11755.59%
BABA210219C001800002020-11-18 10:18AM EST180.0076.3098.2099.600.00-511353.88%
BABA210219C001850002020-11-24 3:32PM EST185.0096.0393.4094.750.00-2111252.49%
BABA210219C001900002020-11-20 11:46AM EST190.0079.0088.5589.950.00-67950.93%
BABA210219C001950002020-11-24 1:18PM EST195.0084.1583.8085.100.00-110153.39%
BABA210219C002000002020-11-25 2:47PM EST200.0078.5079.0580.30+5.53+7.58%5054951.40%
BABA210219C002050002020-11-25 10:20AM EST205.0074.5074.3575.60-2.60-3.37%140049.84%
BABA210219C002100002020-11-25 9:35AM EST210.0069.4569.8071.05+0.15+0.22%15,03648.79%
BABA210219C002150002020-11-25 2:31PM EST215.0064.5265.1566.50-0.78-1.19%116847.51%
BABA210219C002200002020-11-25 2:31PM EST220.0060.0760.7061.95-2.93-4.65%184446.05%
BABA210219C002250002020-11-24 11:41AM EST225.0055.9756.4057.400.00-342344.41%
BABA210219C002300002020-11-24 3:39PM EST230.0054.7052.1553.300.00-1724744.00%
BABA210219C002350002020-11-24 9:47AM EST235.0046.6548.0549.150.00-919243.11%
BABA210219C002400002020-11-25 3:51PM EST240.0044.3044.2045.10-2.40-5.14%890842.21%
BABA210219C002450002020-11-25 12:37PM EST245.0039.7040.2041.20-2.78-6.54%422441.39%
BABA210219C002500002020-11-25 3:55PM EST250.0036.8836.7037.55-2.22-5.68%4518,04340.84%
BABA210219C002550002020-11-25 1:59PM EST255.0032.8633.2034.00-2.54-7.18%2176140.18%
BABA210219C002600002020-11-25 3:51PM EST260.0030.0329.9530.70-2.11-6.57%14222,47639.71%
BABA210219C002650002020-11-25 3:57PM EST265.0027.2026.9027.75-1.75-6.04%421,19139.59%
BABA210219C002700002020-11-25 3:55PM EST270.0024.2024.0524.60-1.75-6.74%3383,54938.73%
BABA210219C002750002020-11-25 3:51PM EST275.0021.6621.4522.10-1.84-7.83%2371,18038.75%
BABA210219C002800002020-11-25 3:59PM EST280.0019.3419.1519.75-1.56-7.46%5804,25138.70%
BABA210219C002850002020-11-25 3:38PM EST285.0016.9817.0017.20-1.62-8.71%891,24537.92%
BABA210219C002900002020-11-25 3:53PM EST290.0015.0514.8015.40-1.35-8.23%36817,43238.21%
BABA210219C002950002020-11-25 2:48PM EST295.0012.8013.0013.65-1.70-11.72%691,45638.25%
BABA210219C003000002020-11-25 3:51PM EST300.0011.5011.4511.90-1.25-9.80%1,3398,64237.98%
BABA210219C003050002020-11-25 3:28PM EST305.0010.0010.0010.50-1.20-10.71%5660138.07%
BABA210219C003100002020-11-25 3:56PM EST310.008.908.659.15-0.80-8.25%34522,88137.96%
BABA210219C003150002020-11-25 3:17PM EST315.007.527.507.90-0.88-10.48%3447337.76%
BABA210219C003200002020-11-25 3:51PM EST320.006.626.606.90-0.73-9.93%3081,83037.83%
BABA210219C003250002020-11-25 3:34PM EST325.005.805.656.00-0.50-7.94%1257037.86%
BABA210219C003300002020-11-25 3:44PM EST330.004.964.855.15-0.69-12.21%1082,09937.75%
BABA210219C003350002020-11-25 3:43PM EST335.004.354.254.50-0.45-9.38%9756737.92%
BABA210219C003400002020-11-25 3:36PM EST340.003.803.653.90-0.20-5.00%291,41437.99%
BABA210219C003450002020-11-25 9:38AM EST345.003.203.203.40-0.20-5.88%4219938.15%
BABA210219C003500002020-11-25 3:37PM EST350.002.802.782.96-0.35-11.11%587,68838.30%
BABA210219C003600002020-11-25 12:21PM EST360.002.082.122.26-0.27-11.49%1831,53938.69%
BABA210219C003700002020-11-25 3:19PM EST370.001.631.581.74-0.09-5.23%71,60139.15%
BABA210219C003800002020-11-25 11:28AM EST380.001.341.241.37-0.03-2.19%531,61639.76%
BABA210219C003900002020-11-25 12:23PM EST390.001.000.961.09-0.15-13.04%261240.41%
BABA210219C004000002020-11-25 3:45PM EST400.000.820.760.89-0.13-13.68%71,06441.19%
BABA210219C004100002020-11-25 10:02AM EST410.000.680.610.74-0.07-9.33%201,78442.03%
BABA210219C004200002020-11-24 12:09PM EST420.000.620.500.630.00-3957342.97%
BABA210219C004300002020-11-25 12:03PM EST430.000.470.420.55-0.07-12.96%315443.99%
BABA210219C004400002020-11-25 1:31PM EST440.000.380.350.42-0.07-15.56%137344.09%
BABA210219C004500002020-11-25 2:51PM EST450.000.340.340.36-0.05-12.82%1449244.90%
BABA210219C004600002020-11-25 3:43PM EST460.000.290.260.31-0.05-14.71%1789845.68%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210219P000500002020-11-16 2:49PM EST50.000.080.020.090.00-187312126.56%
BABA210219P000600002020-11-17 3:50PM EST60.000.110.000.100.00-2369112.50%
BABA210219P000700002020-11-24 10:37AM EST70.000.100.050.140.00-10254108.01%
BABA210219P000800002020-11-23 9:46AM EST80.000.140.090.210.00-1340102.93%
BABA210219P000900002020-10-30 11:33AM EST90.000.370.140.260.00-525596.88%
BABA210219P000950002020-11-06 2:38PM EST95.000.380.160.280.00-72,35493.55%
BABA210219P001000002020-11-20 10:10AM EST100.000.240.170.300.00-134090.04%
BABA210219P001050002020-07-09 4:00PM EST105.001.810.000.000.00--550.00%
BABA210219P001100002020-11-20 10:28AM EST110.000.300.210.330.00-1411583.64%
BABA210219P001150002020-11-20 10:24AM EST115.000.400.220.340.00-101980.27%
BABA210219P001200002020-11-24 10:53AM EST120.000.360.230.350.00-19677.05%
BABA210219P001250002020-09-04 1:10PM EST125.001.200.600.680.00-124882.62%
BABA210219P001300002020-11-05 10:47AM EST130.000.890.280.390.00-814171.63%
BABA210219P001350002020-11-11 12:44PM EST135.001.000.320.420.00-56569.34%
BABA210219P001400002020-11-03 3:32PM EST140.001.250.350.450.00-5030066.89%
BABA210219P001450002020-11-18 10:01AM EST145.000.990.380.490.00-1033364.60%
BABA210219P001500002020-11-23 11:51AM EST150.000.730.420.540.00-149262.50%
BABA210219P001550002020-11-24 3:20PM EST155.000.630.480.590.00-112860.55%
BABA210219P001600002020-11-24 3:19PM EST160.000.680.550.660.00-481,05258.77%
BABA210219P001650002020-11-20 11:47AM EST165.000.820.610.740.00-21,20256.91%
BABA210219P001700002020-11-24 12:34PM EST170.000.920.730.840.00-248355.49%
BABA210219P001750002020-11-23 10:47AM EST175.001.260.820.950.00-257453.81%
BABA210219P001800002020-11-25 10:38AM EST180.001.080.951.08-0.08-6.90%71,44652.34%
BABA210219P001850002020-11-24 11:26AM EST185.001.321.101.240.00-2564350.95%
BABA210219P001900002020-11-25 1:16PM EST190.001.351.281.42-0.45-25.00%11,89050.13%
BABA210219P001950002020-11-25 10:12AM EST195.001.641.481.63-0.11-6.29%1248348.78%
BABA210219P002000002020-11-25 9:51AM EST200.001.951.721.88+0.05+2.63%21,69047.50%
BABA210219P002050002020-11-25 11:45AM EST205.002.202.002.19-0.10-4.35%246846.36%
BABA210219P002100002020-11-25 1:24PM EST210.002.562.352.55+0.10+4.07%899945.26%
BABA210219P002150002020-11-25 9:52AM EST215.003.122.772.99-0.15-4.59%281544.28%
BABA210219P002200002020-11-25 12:08PM EST220.003.693.253.55+0.38+11.48%2371,98443.52%
BABA210219P002250002020-11-25 12:17PM EST225.004.343.854.15+0.04+0.93%141,21742.62%
BABA210219P002300002020-11-25 3:08PM EST230.004.754.604.90+0.15+3.26%2661,97341.91%
BABA210219P002350002020-11-25 1:16PM EST235.005.875.455.75+0.52+9.72%756141.20%
BABA210219P002400002020-11-25 3:16PM EST240.006.776.406.80+0.47+7.46%544,60740.70%
BABA210219P002450002020-11-25 1:16PM EST245.008.127.507.95+0.57+7.55%7698740.11%
BABA210219P002500002020-11-25 3:55PM EST250.009.288.859.35+0.28+3.11%1574,56039.77%
BABA210219P002550002020-11-25 3:55PM EST255.0010.8010.3510.90+0.63+6.19%3499339.38%
BABA210219P002600002020-11-25 2:19PM EST260.0012.7012.0512.65+0.75+6.28%222,03339.05%
BABA210219P002650002020-11-25 1:55PM EST265.0014.7514.1514.55+1.15+8.46%301,15938.66%
BABA210219P002700002020-11-25 3:25PM EST270.0016.5916.2516.80+0.99+6.35%771,01338.58%
BABA210219P002750002020-11-25 3:42PM EST275.0019.0518.5519.20+1.01+5.60%341,21338.43%
BABA210219P002800002020-11-25 2:51PM EST280.0021.9021.1521.80+1.38+6.73%501,12038.28%
BABA210219P002850002020-11-25 2:51PM EST285.0024.7023.7524.60+0.70+2.92%845538.16%
BABA210219P002900002020-11-25 3:49PM EST290.0027.5826.7027.55+0.56+2.07%111,39537.97%
BABA210219P002950002020-11-25 1:55PM EST295.0030.9229.9030.75-4.20-11.96%150637.92%
BABA210219P003000002020-11-25 3:49PM EST300.0034.1333.2534.15+1.43+4.37%91,63637.93%
BABA210219P003050002020-11-17 10:08AM EST305.0053.0136.8037.650.00-323837.82%
BABA210219P003100002020-11-25 11:32AM EST310.0040.8640.3541.35-5.46-11.79%568037.81%
BABA210219P003150002020-11-18 10:19AM EST315.0065.3544.2045.250.00-1021137.94%
BABA210219P003200002020-11-23 9:31AM EST320.0051.5048.1049.250.00-1016838.01%
BABA210219P003250002020-11-18 3:41PM EST325.0071.7552.2553.350.00-52638.06%
BABA210219P003300002020-11-13 10:43AM EST330.0075.1556.4557.550.00-111838.09%
BABA210219P003350002020-11-06 9:35AM EST335.0069.1060.7061.900.00-87838.28%
BABA210219P003400002020-11-20 10:40AM EST340.0077.6065.3566.400.00-112538.68%
BABA210219P003450002020-11-11 1:22PM EST345.0080.1569.7070.850.00-3938.74%
BABA210219P003500002020-11-20 10:57AM EST350.0086.9074.1575.450.00-106539.08%
BABA210219P003600002020-11-11 1:22PM EST360.0093.9583.5084.800.00-3939.80%
BABA210219P003700002020-11-24 1:51PM EST370.0094.4993.0094.350.00-22940.78%
BABA210219P003800002020-11-03 10:59AM EST380.00112.35102.75104.000.00-21341.77%
BABA210219P003900002020-11-18 2:16PM EST390.00135.70112.55113.750.00-121742.92%
BABA210219P004000002020-11-18 1:28PM EST400.00145.35122.45123.600.00-71744.39%
BABA210219P004100002020-11-17 9:30AM EST410.00151.10132.35133.450.00-51345.64%
BABA210219P004200002020-11-19 12:11PM EST420.00161.85142.10143.350.00-213347.07%
BABA210219P004300002020-11-16 12:12AM EST430.00171.55152.15153.300.00-2748.76%
BABA210219P004400002020-11-19 11:30AM EST440.00183.20162.20163.250.00-3450.34%
BABA210219P004500002020-11-16 12:12AM EST450.00189.95172.10173.200.00--051.82%
BABA210219P004600002020-11-25 2:24PM EST460.00183.90182.05183.15+0.70+0.38%20853.20%