Canada markets open in 6 hours 43 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
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210618C000250002020-11-13 1:19PM EST25.00233.65252.00253.400.00-11,820158.45%
BABA210618C000300002020-07-09 4:00PM EST30.00192.950.000.000.00--420.00%
BABA210618C000400002020-07-09 4:00PM EST40.00138.360.000.000.00--00.00%
BABA210618C000450002020-09-21 10:21AM EST45.00222.15263.55264.800.00-11396.97%
BABA210618C000500002020-09-21 10:21AM EST50.00217.00258.65259.900.00-39359.99%
BABA210618C000550002020-07-02 12:22PM EST55.00169.00195.20197.700.00-11260.00%
BABA210618C000600002020-07-09 4:00PM EST60.00110.510.000.000.00--10.00%
BABA210618C000650002020-07-09 4:00PM EST65.00160.100.000.000.00-100.00%
BABA210618C000700002020-07-09 4:00PM EST70.00112.700.000.000.00-160.00%
BABA210618C000750002020-11-12 3:54PM EST75.00190.05202.75204.150.00-2186.55%
BABA210618C000800002020-09-23 2:07PM EST80.00192.75230.25231.500.00-166248.91%
BABA210618C000850002020-07-09 4:00PM EST85.00107.900.000.000.00-3320.00%
BABA210618C000900002020-07-14 8:48AM EST90.00156.81165.05167.350.00-1170.00%
BABA210618C000950002020-07-09 4:00PM EST95.00122.300.000.000.00-240.00%
BABA210618C001000002020-11-24 2:50PM EST100.00178.95178.25179.650.00-925674.80%
BABA210618C001050002020-08-21 12:15PM EST105.00163.50167.30171.400.00-1830.00%
BABA210618C001100002020-11-03 10:10AM EST110.00181.00168.50169.900.00-31,30770.78%
BABA210618C001150002020-10-26 10:17AM EST115.00193.75163.65165.050.00-544268.97%
BABA210618C001200002020-11-23 10:54AM EST120.00158.70158.80160.200.00-11,17967.14%
BABA210618C001250002020-08-19 2:07PM EST125.00137.80146.80151.350.00-12990.00%
BABA210618C001300002020-11-24 2:09PM EST130.00149.20149.15150.500.00-129463.60%
BABA210618C001350002020-11-10 12:09PM EST135.00139.60144.30145.650.00-410361.74%
BABA210618C001400002020-11-03 2:08PM EST140.00149.50139.50140.850.00-528960.16%
BABA210618C001450002020-10-22 2:26PM EST145.00164.50126.35129.850.00-4480.00%
BABA210618C001500002020-11-20 12:35PM EST150.00122.85129.95131.300.00-241657.15%
BABA210618C001550002020-11-19 11:56AM EST155.00107.95125.20126.500.00-117255.59%
BABA210618C001600002020-11-25 1:54PM EST160.00120.00120.45121.75+5.25+4.58%234554.10%
BABA210618C001650002020-11-13 1:07PM EST165.0099.33115.80116.950.00-321152.68%
BABA210618C001700002020-11-25 10:40AM EST170.00112.40111.10112.30-1.15-1.01%135451.39%
BABA210618C001750002020-11-18 12:16PM EST175.0087.25106.45107.600.00-520150.04%
BABA210618C001800002020-11-19 10:42AM EST180.00101.46101.85103.200.00-164951.18%
BABA210618C001850002020-11-19 3:35PM EST185.0094.5597.3598.650.00-11,02549.94%
BABA210618C001900002020-11-18 9:41AM EST190.0091.9592.9094.200.00-283748.88%
BABA210618C001950002020-11-20 11:07AM EST195.0079.2988.5089.500.00-1147247.14%
BABA210618C002000002020-11-25 12:52PM EST200.0083.9584.1585.40-3.20-3.67%21,68846.75%
BABA210618C002050002020-11-23 3:51PM EST205.0075.1579.9081.150.00-31,03945.87%
BABA210618C002100002020-11-25 10:34AM EST210.0076.4075.7577.00+0.72+0.95%31,14745.09%
BABA210618C002150002020-11-23 9:34AM EST215.0069.0071.7072.750.00-3460044.01%
BABA210618C002200002020-11-23 11:19AM EST220.0067.4367.8068.75+4.43+7.03%11,61043.28%
BABA210618C002250002020-11-24 3:21PM EST225.0065.0063.9065.05-1.00-1.52%190842.94%
BABA210618C002300002020-11-25 2:29PM EST230.0059.4060.3561.30-1.05-1.74%73,33942.35%
BABA210618C002350002020-11-20 3:54PM EST235.0056.3056.6057.550.00-41,57641.64%
BABA210618C002400002020-11-25 3:21PM EST240.0053.5553.2054.10+0.25+0.47%77,17241.23%
BABA210618C002450002020-11-24 1:52PM EST245.0050.0049.8050.70+0.05+0.10%29,76740.75%
BABA210618C002500002020-11-25 2:48PM EST250.0046.2847.0547.45-2.62-5.36%1617,57140.34%
BABA210618C002600002020-11-25 3:47PM EST260.0040.8540.7041.60-1.90-4.44%5712,80839.91%
BABA210618C002700002020-11-25 3:58PM EST270.0035.3535.2035.75-1.95-5.23%16414,57338.90%
BABA210618C002800002020-11-25 3:49PM EST280.0030.4530.4031.10-1.65-5.14%1027,79938.78%
BABA210618C002900002020-11-25 3:53PM EST290.0026.0226.0026.60-1.43-5.21%1013,01038.27%
BABA210618C003000002020-11-25 3:59PM EST300.0022.3021.9522.55-1.20-5.11%1,3789,82837.75%
BABA210618C003100002020-11-25 3:59PM EST310.0018.7418.5018.95-0.66-3.40%1215,23637.23%
BABA210618C003200002020-11-25 3:29PM EST320.0015.4515.4015.90-1.05-6.36%14110,03136.88%
BABA210618C003300002020-11-25 3:36PM EST330.0012.9412.8013.25-0.76-5.55%1,3105,52236.54%
BABA210618C003400002020-11-25 12:58PM EST340.0010.5010.5510.95-0.70-6.25%1034,40536.19%
BABA210618C003500002020-11-25 3:46PM EST350.008.708.609.00-0.55-5.95%1213,71035.87%
BABA210618C003600002020-11-25 11:45AM EST360.006.947.057.40-0.46-6.22%172,21635.66%
BABA210618C003700002020-11-25 3:32PM EST370.005.855.756.05-0.10-1.68%102,33835.46%
BABA210618C003800002020-11-24 12:57PM EST380.004.604.704.95-0.35-7.07%132735.32%
BABA210618C003900002020-11-25 9:44AM EST390.003.753.854.05-0.40-9.64%52,98035.22%
BABA210618C004000002020-11-25 3:46PM EST400.003.153.153.30-0.18-5.41%604,24735.13%
BABA210618C004100002020-11-25 12:34PM EST410.002.562.572.69-0.21-7.58%560335.07%
BABA210618C004200002020-11-25 12:31PM EST420.002.022.052.19-0.14-6.48%322235.02%
BABA210618C004300002020-11-25 3:35PM EST430.001.711.681.80+0.01+0.59%21,99135.05%
BABA210618C004400002020-11-25 3:38PM EST440.001.381.361.47-0.07-4.83%9316,28335.05%
BABA210618C004500002020-11-25 3:22PM EST450.001.121.101.22-0.06-5.08%114,56035.16%
BABA210618C004600002020-11-25 2:17PM EST460.000.920.900.99-0.06-6.12%428,75035.13%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210618P000250002020-11-23 10:42AM EST25.000.070.030.060.00-25847113.28%
BABA210618P000300002020-11-17 12:41PM EST30.000.130.030.090.00-9475107.81%
BABA210618P000350002020-11-23 3:50PM EST35.000.050.040.150.00-45330104.88%
BABA210618P000400002020-11-20 2:41PM EST40.000.190.090.210.00-24393103.13%
BABA210618P000450002020-11-03 1:30PM EST45.000.300.150.270.00-75109100.78%
BABA210618P000500002020-11-23 3:50PM EST50.000.060.200.330.00-1771297.75%
BABA210618P000550002020-10-14 10:11AM EST55.000.280.390.510.00-144499.12%
BABA210618P000600002020-11-24 3:15PM EST60.000.350.310.440.00-1039991.55%
BABA210618P000650002020-11-16 12:12AM EST65.000.680.370.490.00--188.53%
BABA210618P000700002020-10-27 11:09AM EST70.000.550.430.550.00-16985.74%
BABA210618P000750002020-11-11 3:07PM EST75.000.890.490.620.00-113783.06%
BABA210618P000800002020-11-17 12:21PM EST80.000.950.560.690.00-126680.57%
BABA210618P000850002020-11-23 3:50PM EST85.000.780.640.770.00-111678.30%
BABA210618P000900002020-11-19 10:56AM EST90.001.120.730.860.00-134676.17%
BABA210618P000950002020-11-23 11:37AM EST95.001.090.820.950.00-147874.02%
BABA210618P001000002020-11-24 3:06PM EST100.001.040.931.050.00-3077,06572.07%
BABA210618P001050002020-11-10 2:27PM EST105.002.061.041.160.00-218470.17%
BABA210618P001100002020-11-05 1:16PM EST110.002.271.151.280.00-471968.29%
BABA210618P001150002020-11-11 10:18AM EST115.002.251.281.350.00-628366.26%
BABA210618P001200002020-11-25 11:53AM EST120.001.501.411.54-0.04-2.60%220164.75%
BABA210618P001250002020-11-24 12:29PM EST125.001.651.551.64-0.06-3.51%268362.88%
BABA210618P001300002020-11-13 11:37AM EST130.003.001.741.830.00-21,00261.50%
BABA210618P001350002020-11-16 3:41PM EST135.003.051.861.990.00-261,58159.74%
BABA210618P001400002020-11-17 11:24AM EST140.003.482.042.170.00-104,83558.20%
BABA210618P001450002020-11-23 3:40PM EST145.002.702.222.350.00-11419,77156.63%
BABA210618P001500002020-11-23 11:11AM EST150.003.052.422.570.00-238,25155.19%
BABA210618P001550002020-11-24 3:22PM EST155.002.802.642.800.00-18,68853.77%
BABA210618P001600002020-11-20 12:32PM EST160.003.752.903.050.00-106,33052.44%
BABA210618P001650002020-11-23 9:38AM EST165.003.753.153.350.00-444,88851.14%
BABA210618P001700002020-11-25 10:57AM EST170.003.603.503.70-0.25-6.49%16,41850.06%
BABA210618P001750002020-11-20 11:48AM EST175.004.653.854.000.00-643,11649.06%
BABA210618P001800002020-11-25 12:14PM EST180.004.454.204.45-0.25-5.32%17,32448.12%
BABA210618P001850002020-11-23 10:26AM EST185.006.004.654.900.00-32,68647.08%
BABA210618P001900002020-11-24 9:53AM EST190.005.805.205.450.00-123,48446.22%
BABA210618P001950002020-11-24 11:21AM EST195.006.205.806.000.00-13,19345.25%
BABA210618P002000002020-11-25 2:09PM EST200.006.656.456.50-0.25-3.62%158,20844.07%
BABA210618P002050002020-11-23 2:19PM EST205.008.707.157.400.00-101,74043.70%
BABA210618P002100002020-11-25 3:59PM EST210.008.107.858.25-1.90-19.00%22,54543.05%
BABA210618P002150002020-11-25 9:38AM EST215.009.358.759.20-1.90-16.89%21,30642.46%
BABA210618P002200002020-11-25 10:42AM EST220.009.949.8510.25-0.46-4.42%45,07341.91%
BABA210618P002250002020-11-24 9:36AM EST225.0011.9010.9511.400.00-92,35741.38%
BABA210618P002300002020-11-24 3:20PM EST230.0012.2912.1512.650.00-946,58240.88%
BABA210618P002350002020-11-23 3:52PM EST235.0016.0013.7014.000.00-11,48940.38%
BABA210618P002400002020-11-25 2:54PM EST240.0015.5715.0015.55+0.54+3.59%1213,22840.03%
BABA210618P002450002020-11-25 11:29AM EST245.0017.0016.6517.25-0.70-3.95%108,67339.74%
BABA210618P002500002020-11-25 2:44PM EST250.0019.2518.6019.00+1.30+7.24%811,46139.36%
BABA210618P002600002020-11-25 2:40PM EST260.0023.1422.5523.00-0.26-1.11%165,84538.80%
BABA210618P002700002020-11-25 2:40PM EST270.0027.7227.0027.45+1.48+5.64%2614,78338.20%
BABA210618P002800002020-11-24 3:59PM EST280.0032.0231.8032.60+0.90+2.89%38,71337.85%
BABA210618P002900002020-11-24 10:01AM EST290.0039.0037.2538.100.00-21,72437.35%
BABA210618P003000002020-11-24 2:50PM EST300.0042.1543.2044.150.00-113,33836.94%
BABA210618P003100002020-11-20 9:51AM EST310.0060.6049.6550.650.00-2302,37336.53%
BABA210618P003200002020-11-20 10:05AM EST320.0066.5056.5557.550.00-1504,70636.08%
BABA210618P003300002020-11-12 3:26PM EST330.0076.2464.1064.900.00-124535.70%
BABA210618P003400002020-11-24 3:09PM EST340.0071.5571.6072.650.00-15235.37%
BABA210618P003500002020-11-16 3:55PM EST350.0079.9779.9080.80-4.23-5.02%323135.14%
BABA210618P003600002020-11-19 9:57AM EST360.00107.0088.0589.200.00-43034.87%
BABA210618P003700002020-11-19 2:47PM EST370.00113.1096.6597.900.00-21434.67%
BABA210618P003800002020-11-25 10:15AM EST380.00107.27105.60106.85+23.68+28.33%23334.55%
BABA210618P003900002020-11-06 2:36PM EST390.0097.65114.65116.000.00-81534.49%
BABA210618P004000002020-11-20 11:49AM EST400.00135.85124.10125.300.00-11734.44%
BABA210618P004100002020-11-20 11:49AM EST410.00145.40133.55134.750.00-11334.47%
BABA210618P004200002020-11-20 11:49AM EST420.00147.75143.15144.300.00-13034.51%
BABA210618P004300002020-11-19 3:01PM EST430.00157.40152.85153.950.00-13534.63%
BABA210618P004400002020-11-23 9:46AM EST440.00167.50162.50163.650.00-210134.71%
BABA210618P004500002020-11-20 10:10AM EST450.00185.80172.15173.450.00-19435.03%
BABA210618P004600002020-11-25 1:13PM EST460.00183.75182.05183.30-3.05-1.63%118835.46%