Canada markets open in 7 hours 16 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
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210319C001100002020-11-25 11:41AM EST110.00167.20167.55168.95+12.56+8.12%2979.79%
BABA210319C001200002020-11-02 3:08PM EST120.00191.00157.65159.050.00-1374.85%
BABA210319C001300002020-11-20 10:00AM EST130.00134.90147.75149.150.00-4469.97%
BABA210319C001400002020-11-09 9:47AM EST140.00154.87137.90139.300.00-1265.87%
BABA210319C001500002020-11-24 11:55AM EST150.00127.50128.10129.500.00-11362.21%
BABA210319C001600002020-11-25 10:37AM EST160.00120.06118.30119.70-0.06-0.05%88458.37%
BABA210319C001650002020-11-03 2:53PM EST165.00123.70113.45114.850.00--156.82%
BABA210319C001700002020-11-23 2:01PM EST170.00110.28108.60110.00+7.53+7.33%2755.18%
BABA210319C001750002020-11-20 10:25AM EST175.0092.50103.80105.150.00-21153.64%
BABA210319C001800002020-11-25 10:16AM EST180.0098.5499.00100.35-2.26-2.24%61152.16%
BABA210319C001850002020-11-16 10:52AM EST185.0079.8094.2595.500.00-41450.59%
BABA210319C001900002020-11-18 11:58AM EST190.0068.7189.5090.750.00-114652.22%
BABA210319C001950002020-11-25 3:13PM EST195.0084.9084.8086.00+8.70+11.42%21550.48%
BABA210319C002000002020-11-25 1:08PM EST200.0080.2580.1581.20-1.40-1.71%5228248.47%
BABA210319C002050002020-11-16 1:36PM EST205.0074.6575.6076.800.00-15747.91%
BABA210319C002100002020-11-25 10:42AM EST210.0073.0071.1572.15+1.72+2.41%64246.27%
BABA210319C002150002020-11-24 3:13PM EST215.0068.9267.0567.850.00-52245.62%
BABA210319C002200002020-11-25 10:53AM EST220.0063.1362.3563.50-1.47-2.28%2516744.60%
BABA210319C002250002020-11-25 11:30AM EST225.0058.5358.1059.25+0.86+1.49%513843.66%
BABA210319C002300002020-11-25 2:20PM EST230.0053.9054.0054.95-0.35-0.65%1017142.40%
BABA210319C002350002020-11-24 11:36AM EST235.0052.4250.0551.100.00-320442.02%
BABA210319C002400002020-11-25 3:11PM EST240.0046.0046.3047.30-0.60-1.29%1117941.47%
BABA210319C002450002020-11-24 9:31AM EST245.0042.0042.6543.65-0.65-1.52%112040.97%
BABA210319C002500002020-11-25 1:42PM EST250.0038.7839.1540.00-2.72-6.55%1223,27540.22%
BABA210319C002550002020-11-25 3:34PM EST255.0036.0035.8536.80-2.00-5.26%3285340.06%
BABA210319C002600002020-11-25 3:56PM EST260.0032.9532.7033.65-1.85-5.32%1375439.70%
BABA210319C002650002020-11-25 3:43PM EST265.0029.9729.7530.70-2.03-6.34%3681339.42%
BABA210319C002700002020-11-25 3:53PM EST270.0027.2327.1027.80-1.92-6.59%1443,06738.95%
BABA210319C002750002020-11-25 3:44PM EST275.0024.6624.5024.90-1.74-6.59%2179,88738.23%
BABA210319C002800002020-11-25 3:57PM EST280.0022.2522.1022.55-1.70-7.10%3933,49038.14%
BABA210319C002850002020-11-25 3:07PM EST285.0019.7919.8520.45-1.70-7.91%2571,34238.19%
BABA210319C002900002020-11-25 3:57PM EST290.0018.0017.8518.35-1.33-6.88%861,60637.98%
BABA210319C002950002020-11-25 3:58PM EST295.0016.1515.9516.30-1.15-6.65%1968337.60%
BABA210319C003000002020-11-25 3:59PM EST300.0014.6014.3014.60-0.85-5.50%9736,44937.53%
BABA210319C003100002020-11-25 3:31PM EST310.0011.3011.4011.70-0.95-7.76%2503,09737.55%
BABA210319C003200002020-11-25 3:56PM EST320.009.008.859.20-0.65-6.74%1212,69937.37%
BABA210319C003300002020-11-25 3:56PM EST330.007.007.007.15-0.60-7.89%2354,38037.18%
BABA210319C003400002020-11-25 3:12PM EST340.005.355.305.65-0.50-8.55%431,94937.36%
BABA210319C003500002020-11-25 3:31PM EST350.004.254.104.35-0.40-8.60%1063,55037.27%
BABA210319C003600002020-11-25 2:10PM EST360.003.203.153.40-0.35-9.86%1341,62437.43%
BABA210319C003700002020-11-25 3:33PM EST370.002.592.482.71-0.25-8.80%171,14137.79%
BABA210319C003800002020-11-25 2:25PM EST380.001.951.962.10-0.24-10.96%2962237.90%
BABA210319C003900002020-11-25 3:48PM EST390.001.621.551.69-0.05-2.99%352,24638.33%
BABA210319C004000002020-11-25 3:47PM EST400.001.301.251.37-0.14-9.72%1972,60738.78%
BABA210319C004100002020-11-25 3:42PM EST410.001.091.011.13-0.07-6.03%271839.33%
BABA210319C004200002020-11-25 1:44PM EST420.000.900.830.95-0.08-8.16%1062,59439.97%
BABA210319C004300002020-11-25 1:51PM EST430.000.730.680.81-0.12-14.12%111,34240.65%
BABA210319C004400002020-11-25 11:32AM EST440.000.630.570.70-0.05-7.35%145341.36%
BABA210319C004500002020-11-25 3:02PM EST450.000.570.480.61-0.01-1.72%391,02042.09%
BABA210319C004600002020-11-25 2:28PM EST460.000.490.450.54-0.03-5.77%803,04842.85%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210319P001100002020-11-24 11:01AM EST110.000.400.330.450.00-124676.37%
BABA210319P001150002020-11-18 9:36AM EST115.000.780.360.490.00-111573.88%
BABA210319P001200002020-11-20 12:36PM EST120.000.720.420.530.00-48771.73%
BABA210319P001250002020-11-16 10:20AM EST125.000.630.460.570.00-110869.39%
BABA210319P001300002020-11-18 10:02AM EST130.001.050.530.630.00-17767.48%
BABA210319P001350002020-11-11 3:53PM EST135.001.420.580.690.00-106865.38%
BABA210319P001400002020-11-24 3:12PM EST140.000.750.650.760.00-410263.48%
BABA210319P001450002020-11-05 11:11AM EST145.001.600.730.830.00-44661.62%
BABA210319P001500002020-11-24 2:40PM EST150.000.970.800.920.00-366959.77%
BABA210319P001550002020-11-16 3:08PM EST155.001.960.891.020.00-116058.03%
BABA210319P001600002020-11-19 1:55PM EST160.001.781.011.140.00-29856.49%
BABA210319P001650002020-11-11 11:13AM EST165.002.571.131.250.00-316254.82%
BABA210319P001700002020-11-20 9:30AM EST170.002.011.281.410.00-227753.41%
BABA210319P001750002020-11-18 12:44PM EST175.002.891.441.580.00-2649451.97%
BABA210319P001800002020-11-25 12:31PM EST180.001.681.631.77-0.60-26.32%143050.59%
BABA210319P001850002020-11-25 10:47AM EST185.001.901.831.97-0.18-8.65%1188349.56%
BABA210319P001900002020-11-20 3:06PM EST190.002.302.102.22-0.47-16.97%11,15948.25%
BABA210319P001950002020-11-25 1:40PM EST195.002.482.372.51-0.08-3.12%3033747.02%
BABA210319P002000002020-11-25 11:11AM EST200.002.772.702.89-0.22-7.36%101,12046.05%
BABA210319P002050002020-11-24 3:17PM EST205.003.233.153.300.00-41,96545.01%
BABA210319P002100002020-11-24 3:41PM EST210.003.553.603.750.00-311,99643.93%
BABA210319P002150002020-11-24 10:14AM EST215.004.504.154.35-0.25-5.26%11,21343.18%
BABA210319P002200002020-11-25 1:41PM EST220.005.004.755.05+0.18+3.73%667,80242.51%
BABA210319P002250002020-11-25 12:27PM EST225.005.855.555.80-0.16-2.66%429,44141.73%
BABA210319P002300002020-11-25 12:02PM EST230.006.856.356.70+0.28+4.26%2110,11641.11%
BABA210319P002350002020-11-25 12:34PM EST235.007.727.357.75-0.34-4.22%23,10440.59%
BABA210319P002400002020-11-25 3:11PM EST240.008.858.558.85+0.35+4.12%252,92639.91%
BABA210319P002450002020-11-25 1:03PM EST245.0010.159.7510.30+0.32+3.26%3972,19439.71%
BABA210319P002500002020-11-25 3:50PM EST250.0011.6311.4011.70+0.63+5.73%2314,33939.12%
BABA210319P002550002020-11-24 2:35PM EST255.0013.6713.0013.350.00-171,56838.74%
BABA210319P002600002020-11-25 1:12PM EST260.0015.4014.7515.35+0.95+6.57%2727,44038.70%
BABA210319P002650002020-11-25 11:42AM EST265.0017.5016.7517.40-0.20-1.13%61,66338.45%
BABA210319P002700002020-11-25 1:10PM EST270.0019.6519.1019.65+1.15+6.22%13,11638.25%
BABA210319P002750002020-11-25 1:10PM EST275.0022.0721.5022.00+1.12+5.35%441,51937.95%
BABA210319P002800002020-11-25 3:20PM EST280.0024.5024.0524.65+1.05+4.48%594,89637.86%
BABA210319P002850002020-11-25 2:52PM EST285.0027.5526.7027.45-0.15-0.54%373837.75%
BABA210319P002900002020-11-25 3:13PM EST290.0030.3029.5530.35-4.27-12.35%21,32337.54%
BABA210319P002950002020-11-25 10:49AM EST295.0032.9032.8033.50-1.20-3.52%1128337.48%
BABA210319P003000002020-11-25 11:58AM EST300.0036.9435.8536.75+1.54+4.35%2655337.33%
BABA210319P003100002020-11-24 10:39AM EST310.0044.4243.0543.750.00-11,11037.16%
BABA210319P003200002020-11-24 11:59AM EST320.0052.1550.4551.350.00-121837.15%
BABA210319P003300002020-11-25 10:15AM EST330.0059.6458.6059.40-16.71-21.89%46037.14%
BABA210319P003400002020-11-19 9:57AM EST340.0086.2566.7567.900.00-24237.31%
BABA210319P003500002020-11-18 11:38AM EST350.0098.6075.4576.700.00-75737.49%
BABA210319P003600002020-11-23 11:44AM EST360.0092.1584.5085.750.00-73337.68%
BABA210319P003700002020-11-03 12:02PM EST370.0084.9094.0595.100.00--138.22%
BABA210319P003800002020-11-18 10:10AM EST380.00126.47103.30104.600.00-102438.83%
BABA210319P003900002020-11-25 3:50PM EST390.00113.91113.00114.20-6.03-5.03%53339.45%
BABA210319P004000002020-11-11 9:36AM EST400.00137.85122.70123.900.00-101840.17%
BABA210319P004200002020-11-03 2:21PM EST420.00134.95142.30143.550.00--142.20%
BABA210319P004400002020-11-09 3:59PM EST440.00171.10162.05163.350.00-101744.48%
BABA210319P004500002020-11-16 12:12AM EST450.00189.95171.95173.250.00-1645.44%
BABA210319P004600002020-11-18 10:20AM EST460.00206.95182.15183.200.00-1346.66%