Canada markets open in 7 hours 9 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
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210416C001300002020-11-20 12:13PM EST130.00138.75148.10149.500.00-12167.07%
BABA210416C001350002020-11-20 3:11PM EST135.00138.85143.20144.600.00-4865.14%
BABA210416C001400002020-11-03 2:59PM EST140.00147.90138.35139.700.00-6763.40%
BABA210416C001500002020-11-06 10:51AM EST150.00147.00128.60130.000.00-1760.02%
BABA210416C001550002020-11-16 12:11AM EST155.00115.25123.75125.100.00--158.18%
BABA210416C001700002020-11-23 10:26AM EST170.00100.50109.25110.650.00-12053.37%
BABA210416C001750002020-11-20 11:15AM EST175.0094.24104.50105.850.00-4951.93%
BABA210416C001800002020-11-20 11:19AM EST180.0089.7099.75101.050.00-209150.40%
BABA210416C001850002020-09-15 10:58AM EST185.0095.35125.45126.700.00-11126.81%
BABA210416C001900002020-11-05 10:59AM EST190.0097.2590.4091.600.00--150.10%
BABA210416C001950002020-11-20 12:29PM EST195.0078.4085.8086.800.00-31448.15%
BABA210416C002000002020-11-25 2:24PM EST200.0080.8081.3082.45-3.04-3.63%313347.63%
BABA210416C002050002020-11-24 9:42AM EST205.0075.0576.7577.850.00-11546.17%
BABA210416C002100002020-11-25 9:30AM EST210.0070.8072.3573.45+3.45+5.12%12845.18%
BABA210416C002150002020-11-24 12:32PM EST215.0068.3168.0569.250.00-3644.56%
BABA210416C002200002020-11-24 12:13PM EST220.0064.0063.8565.050.00-410243.74%
BABA210416C002250002020-11-23 12:40PM EST225.0055.2059.7561.000.00-32443.09%
BABA210416C002300002020-11-25 3:35PM EST230.0056.0055.8557.00-1.75-3.03%17542.35%
BABA210416C002350002020-11-24 11:23AM EST235.0052.0052.0553.100.00-124841.63%
BABA210416C002400002020-11-25 3:44PM EST240.0048.5048.3549.30-2.00-3.96%87140.91%
BABA210416C002450002020-11-25 12:07PM EST245.0043.7544.9045.80+3.20+7.89%210540.53%
BABA210416C002500002020-11-25 3:50PM EST250.0041.5041.5042.25-0.50-1.19%4441939.85%
BABA210416C002550002020-11-25 3:13PM EST255.0038.5538.2039.150.00-124139.71%
BABA210416C002600002020-11-25 2:37PM EST260.0034.7035.1036.05-2.80-7.47%1070439.33%
BABA210416C002650002020-11-25 12:46PM EST265.0032.2032.2533.10-2.19-6.37%2672638.97%
BABA210416C002700002020-11-25 3:56PM EST270.0029.8529.5030.45-1.65-5.24%1474338.85%
BABA210416C002750002020-11-25 3:59PM EST275.0027.6527.0027.85-1.35-4.66%11554938.57%
BABA210416C002800002020-11-25 3:49PM EST280.0024.6524.7525.35-1.95-7.33%7385638.24%
BABA210416C002850002020-11-25 3:11PM EST285.0022.4022.4023.00-1.62-6.74%581,33837.91%
BABA210416C002900002020-11-25 3:38PM EST290.0020.4020.3020.90-1.36-6.25%4995837.73%
BABA210416C002950002020-11-25 1:12PM EST295.0018.2318.3518.85-1.17-6.03%896137.42%
BABA210416C003000002020-11-25 3:58PM EST300.0016.6516.6017.05-1.15-6.46%2192,86637.28%
BABA210416C003050002020-11-25 1:02PM EST305.0014.8314.9515.35-1.27-7.89%3135037.09%
BABA210416C003100002020-11-25 11:31AM EST310.0013.2513.3013.90-0.90-6.36%948637.08%
BABA210416C003150002020-11-25 3:01PM EST315.0011.9512.0512.40-0.16-1.32%2219836.81%
BABA210416C003200002020-11-25 1:35PM EST320.0010.4010.7011.10-1.10-9.57%1943836.66%
BABA210416C003250002020-11-25 3:57PM EST325.009.679.559.90-0.08-0.82%714436.51%
BABA210416C003300002020-11-25 3:52PM EST330.008.638.558.85-0.67-7.20%463,34136.43%
BABA210416C003350002020-11-25 3:37PM EST335.007.707.557.95-0.35-4.35%1950636.45%
BABA210416C003400002020-11-25 11:46AM EST340.006.506.707.10-0.75-10.34%348436.41%
BABA210416C003450002020-11-25 1:51PM EST345.005.956.006.40-0.57-8.74%512636.51%
BABA210416C003500002020-11-25 3:52PM EST350.005.435.305.60-0.42-7.18%233,36036.26%
BABA210416C003550002020-11-25 12:08PM EST355.004.604.755.00-0.35-7.07%522536.27%
BABA210416C003600002020-11-25 11:59AM EST360.004.204.204.45-0.40-8.70%1115936.27%
BABA210416C003700002020-11-24 3:44PM EST370.003.503.353.55-0.17-4.63%115736.36%
BABA210416C003800002020-11-25 9:32AM EST380.002.602.662.89-0.23-8.13%11,05236.66%
BABA210416C003900002020-11-25 12:54PM EST390.002.112.122.28+0.06+2.93%213436.69%
BABA210416C004000002020-11-25 3:23PM EST400.001.781.721.84-0.12-6.32%791,46236.91%
BABA210416C004100002020-11-24 9:38AM EST410.001.491.371.510.00-119537.24%
BABA210416C004200002020-11-25 2:50PM EST420.001.161.121.26-0.12-9.38%1427437.68%
BABA210416C004300002020-11-24 3:17PM EST430.001.040.921.040.00-523238.00%
BABA210416C004400002020-11-25 9:30AM EST440.000.800.820.86-0.10-11.11%21,40538.32%
BABA210416C004500002020-11-25 2:47PM EST450.000.710.640.77-0.02-2.74%221239.10%
BABA210416C004600002020-11-25 2:03PM EST460.000.570.540.67-0.07-10.94%867939.65%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210416P001300002020-11-25 3:53PM EST130.000.840.800.92-0.29-25.66%11,54764.50%
BABA210416P001350002020-11-20 11:52AM EST135.001.270.891.020.00-214462.74%
BABA210416P001400002020-10-06 9:00AM EST140.001.300.000.000.00-17825.00%
BABA210416P001450002020-11-10 9:46AM EST145.002.501.101.230.00-4759.30%
BABA210416P001500002020-11-19 12:28PM EST150.001.991.221.350.00-2857.67%
BABA210416P001550002020-11-18 11:10AM EST155.002.581.351.480.00-7856.04%
BABA210416P001600002020-11-24 3:23PM EST160.001.601.501.630.00-19354.52%
BABA210416P001650002020-11-23 10:03AM EST165.002.081.661.800.00-111053.03%
BABA210416P001700002020-11-16 9:38AM EST170.003.951.841.990.00-213351.59%
BABA210416P001750002020-11-20 1:17PM EST175.002.742.052.150.00-330950.08%
BABA210416P001800002020-11-23 2:57PM EST180.002.892.292.450.00-129949.33%
BABA210416P001850002020-11-19 11:56AM EST185.004.452.562.720.00-349548.04%
BABA210416P001900002020-11-25 11:41AM EST190.003.002.873.05+0.05+1.69%123146.89%
BABA210416P001950002020-11-20 3:50PM EST195.004.013.253.450.00-615445.90%
BABA210416P002000002020-11-24 9:46AM EST200.004.243.703.900.00-15051144.93%
BABA210416P002050002020-11-25 1:09PM EST205.004.304.204.40+0.03+0.70%22,09043.97%
BABA210416P002100002020-11-23 2:30PM EST210.005.954.705.000.00-2746843.15%
BABA210416P002150002020-11-25 2:00PM EST215.005.625.455.70-3.48-38.24%179142.43%
BABA210416P002200002020-11-25 11:16AM EST220.006.156.206.50-0.70-10.22%1038441.77%
BABA210416P002250002020-11-24 9:52AM EST225.008.057.107.400.00-272541.14%
BABA210416P002300002020-11-25 10:46AM EST230.008.178.108.45-0.48-5.55%21,56740.63%
BABA210416P002350002020-11-20 12:36PM EST235.009.259.259.60-1.00-9.76%138640.11%
BABA210416P002400002020-11-25 2:00PM EST240.0010.9010.6010.85-2.16-16.54%43,01139.57%
BABA210416P002450002020-11-25 11:27AM EST245.0012.0411.9512.35+0.42+3.61%564839.26%
BABA210416P002500002020-11-25 12:34PM EST250.0014.0013.6014.00-0.25-1.75%414,54938.97%
BABA210416P002550002020-11-25 12:34PM EST255.0015.7015.2015.75+0.75+5.02%143538.62%
BABA210416P002600002020-11-25 1:00PM EST260.0017.4517.1517.60+0.30+1.75%42,07938.21%
BABA210416P002650002020-11-25 1:27PM EST265.0020.0719.1019.75+0.05+0.25%1554338.03%
BABA210416P002700002020-11-25 1:27PM EST270.0022.3921.4022.05+0.84+3.90%1369237.85%
BABA210416P002750002020-11-24 3:04PM EST275.0023.8523.9524.40-0.23-0.96%136837.52%
BABA210416P002800002020-11-24 3:04PM EST280.0026.6026.3527.000.00-149337.34%
BABA210416P002850002020-11-24 2:03PM EST285.0030.0229.2529.800.00-121437.23%
BABA210416P002900002020-11-24 2:03PM EST290.0032.8932.0532.700.00-230437.05%
BABA210416P002950002020-11-11 2:49PM EST295.0037.4234.8535.750.00-130136.88%
BABA210416P003000002020-11-23 2:12PM EST300.0043.5038.1038.900.00-716536.66%
BABA210416P003050002020-11-09 2:31PM EST305.0035.4041.4042.350.00-38936.68%
BABA210416P003100002020-11-25 2:42PM EST310.0046.2044.7545.80-3.92-7.82%47436.51%
BABA210416P003150002020-11-09 11:18AM EST315.0038.8548.4549.400.00-12636.38%
BABA210416P003200002020-11-24 11:56AM EST320.0053.8652.1053.150.00-135436.31%
BABA210416P003250002020-11-05 2:28PM EST325.0045.0556.0056.950.00-72836.13%
BABA210416P003300002020-11-23 1:01PM EST330.0066.5059.8560.500.00-413435.32%
BABA210416P003350002020-11-16 12:11PM EST335.0064.1264.1565.10-17.13-21.08%43536.23%
BABA210416P003400002020-11-25 11:36AM EST340.0069.0068.5069.25+1.00+1.47%80436.18%
BABA210416P003450002020-11-12 11:37AM EST345.0083.5572.3073.500.00-11336.17%
BABA210416P003500002020-11-11 10:00AM EST350.0088.1076.7077.850.00-24236.22%
BABA210416P003550002020-11-18 1:28PM EST355.00102.5581.0082.250.00-2436.23%
BABA210416P003600002020-11-23 11:08AM EST360.0092.8085.4586.650.00-323936.10%
BABA210416P003700002020-11-25 11:44AM EST370.0096.5594.8095.30-5.20-5.11%21734.86%
BABA210416P003800002020-11-16 12:12AM EST380.00112.35103.90105.200.00--236.80%
BABA210416P003900002020-11-05 12:27PM EST390.00106.80113.50114.650.00--237.07%
BABA210416P004100002020-11-19 1:45PM EST410.00150.05132.80133.950.00--238.08%
BABA210416P004200002020-11-19 11:21AM EST420.00163.25142.65143.700.00--238.62%
BABA210416P004300002020-11-19 1:45PM EST430.00169.75152.35153.550.00--939.49%
BABA210416P004400002020-10-01 8:38AM EST440.00152.85136.55138.750.00-170.00%
BABA210416P004500002020-11-19 10:33AM EST450.00192.15172.10173.300.00--141.08%
BABA210416P004600002020-11-17 11:25AM EST460.00202.95182.05183.250.00-12542.20%