Canada markets open in 7 hours 12 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
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210716C001250002020-11-18 3:31PM EST125.00135.75154.35155.750.00-1463.73%
BABA210716C001350002020-11-17 9:32AM EST135.00127.85144.75146.150.00--160.44%
BABA210716C001400002020-09-04 2:15PM EST140.00145.20150.50151.850.00-1692.74%
BABA210716C001600002020-11-18 3:59PM EST160.00102.22121.15122.300.00-125453.05%
BABA210716C001650002020-11-16 12:11AM EST165.00106.05116.45117.700.00--151.81%
BABA210716C001700002020-11-16 1:22PM EST170.00112.00111.85113.100.00-12650.67%
BABA210716C001750002020-11-19 10:38AM EST175.0091.05107.30108.550.00-2851.36%
BABA210716C001800002020-11-19 10:20AM EST180.00102.45102.80104.100.00-11650.37%
BABA210716C001850002020-11-20 12:31PM EST185.0092.0098.3099.650.00-1149.30%
BABA210716C001900002020-11-19 11:58AM EST190.0078.5593.9595.050.00-9747.83%
BABA210716C001950002020-11-19 9:45AM EST195.0071.9089.6090.700.00-1046.86%
BABA210716C002000002020-11-24 3:40PM EST200.0087.9585.3586.450.00-386946.01%
BABA210716C002100002020-11-13 1:01PM EST210.0064.0577.1578.400.00-307544.84%
BABA210716C002200002020-11-23 3:45PM EST220.0065.0769.3070.400.00-43943.30%
BABA210716C002300002020-11-24 3:54PM EST230.0064.2062.0063.000.00-19142.25%
BABA210716C002400002020-11-20 2:35PM EST240.0051.6055.1056.050.00-28241.34%
BABA210716C002450002020-11-23 10:49AM EST245.0047.9551.7552.650.00-111940.79%
BABA210716C002500002020-11-25 2:47PM EST250.0048.1748.6049.60-0.13-0.27%189540.58%
BABA210716C002550002020-11-19 11:22AM EST255.0046.5045.6546.350.00--039.97%
BABA210716C002600002020-11-25 2:27PM EST260.0042.1442.6543.45-2.86-6.36%1374439.67%
BABA210716C002650002020-11-25 11:18AM EST265.0040.6039.9040.70+3.55+9.58%23239.42%
BABA210716C002700002020-11-25 3:58PM EST270.0037.7037.2538.00-1.40-3.58%1250439.10%
BABA210716C002750002020-11-25 3:00PM EST275.0034.6534.7535.60-1.75-4.81%51539.00%
BABA210716C002800002020-11-25 3:40PM EST280.0032.5132.3533.20-1.39-4.10%781,60938.77%
BABA210716C002850002020-11-25 10:45AM EST285.0031.3030.0030.65+7.95+34.05%1438.24%
BABA210716C002900002020-11-25 1:22PM EST290.0027.3027.9028.50-2.18-7.39%112,26338.04%
BABA210716C002950002020-11-25 11:13AM EST295.0026.6025.7526.55+3.10+13.19%11137.95%
BABA210716C003000002020-11-25 3:56PM EST300.0024.1024.0024.50-1.08-4.29%172,01637.62%
BABA210716C003050002020-11-25 11:37AM EST305.0022.0022.1022.60+1.15+5.52%51937.35%
BABA210716C003100002020-11-24 3:48PM EST310.0021.4520.2520.850.00-1719837.13%
BABA210716C003150002020-11-19 3:18PM EST315.0014.2018.6519.150.00--1736.85%
BABA210716C003200002020-11-25 12:08PM EST320.0016.6217.1017.60-1.38-7.67%1428736.63%
BABA210716C003250002020-11-23 10:12AM EST325.0015.9015.7016.200.00-1436.49%
BABA210716C003300002020-11-25 11:45AM EST330.0014.1714.4014.90-0.99-6.53%353236.35%
BABA210716C003400002020-11-23 9:47AM EST340.0010.5512.1012.450.00-426835.95%
BABA210716C003500002020-11-25 3:20PM EST350.0010.0010.0010.40-0.18-1.77%101,38435.66%
BABA210716C003550002020-11-19 3:51PM EST355.006.959.059.450.00--135.47%
BABA210716C003600002020-11-20 3:10PM EST360.008.238.258.65+0.23+2.87%5058335.40%
BABA210716C003700002020-11-25 1:13PM EST370.006.806.757.20-0.20-2.86%2088735.22%
BABA210716C003800002020-11-25 2:51PM EST380.005.605.655.95-0.23-3.95%47435.02%
BABA210716C003900002020-11-24 2:50PM EST390.004.854.604.950.00-1323434.93%
BABA210716C004000002020-11-25 2:56PM EST400.003.853.754.10-0.35-8.33%493534.83%
BABA210716C004100002020-11-25 9:41AM EST410.002.953.103.40+0.10+3.51%211934.77%
BABA210716C004200002020-11-25 12:01PM EST420.002.622.602.80-0.05-1.87%17634.67%
BABA210716C004300002020-11-25 2:02PM EST430.002.232.172.33-0.03-1.33%315334.68%
BABA210716C004400002020-11-25 3:13PM EST440.001.831.791.95-0.12-6.15%828834.73%
BABA210716C004500002020-11-24 3:13PM EST450.001.611.461.630.00-411734.78%
BABA210716C004600002020-11-25 3:58PM EST460.001.361.251.37-0.02-1.45%33647534.86%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210716P001250002020-11-18 9:41AM EST125.003.101.882.010.00-367361.39%
BABA210716P001300002020-11-23 3:50PM EST130.002.442.062.190.00-12132359.83%
BABA210716P001350002020-11-23 3:50PM EST135.002.662.242.380.00-9732858.26%
BABA210716P001400002020-11-23 3:50PM EST140.002.902.452.590.00-5149256.81%
BABA210716P001450002020-11-23 3:50PM EST145.003.152.672.810.00-4423255.36%
BABA210716P001500002020-11-23 3:50PM EST150.003.452.933.100.00-8227554.13%
BABA210716P001550002020-11-19 9:45AM EST155.004.953.253.350.00-514352.87%
BABA210716P001600002020-11-23 3:50PM EST160.004.103.553.650.00-10015951.61%
BABA210716P001650002020-11-24 12:17PM EST165.004.103.904.000.00-130950.48%
BABA210716P001700002020-11-24 9:36AM EST170.004.604.254.400.00-106849.60%
BABA210716P001750002020-11-23 12:07PM EST175.005.604.654.800.00-513448.47%
BABA210716P001800002020-11-24 10:07AM EST180.005.505.005.300.00-228447.55%
BABA210716P001850002020-11-25 2:50PM EST185.005.805.655.80-0.30-4.92%261546.54%
BABA210716P001900002020-11-25 11:58AM EST190.006.456.106.40-1.05-14.00%145845.69%
BABA210716P001950002020-11-25 3:38PM EST195.007.056.757.05-0.40-5.37%221144.85%
BABA210716P002000002020-11-24 10:11AM EST200.008.197.607.800.00-583744.13%
BABA210716P002100002020-11-24 10:34AM EST210.009.919.209.550.00-276942.82%
BABA210716P002200002020-11-24 1:28PM EST220.0011.9311.2511.700.00-751,24641.72%
BABA210716P002300002020-11-25 9:31AM EST230.0014.5513.8014.30+0.87+6.36%31,04640.82%
BABA210716P002350002020-11-24 1:09PM EST235.0015.8015.4015.800.00-263040.46%
BABA210716P002400002020-11-24 1:32PM EST240.0017.3516.8517.300.00-361,35339.96%
BABA210716P002500002020-11-24 1:46PM EST250.0020.8520.2520.900.00-331,07339.35%
BABA210716P002550002020-11-24 1:17PM EST255.0022.8022.3022.850.00-323239.03%
BABA210716P002600002020-11-25 2:48PM EST260.0025.1824.2524.95-2.62-9.42%21,13238.75%
BABA210716P002650002020-11-24 1:46PM EST265.0027.2026.5027.200.00-1238.52%
BABA210716P002700002020-11-25 2:44PM EST270.0029.9528.8029.50+0.20+0.67%452538.21%
BABA210716P002800002020-11-25 9:38AM EST280.0035.0033.7034.45-3.85-9.91%1456237.61%
BABA210716P002900002020-11-24 10:06AM EST290.0040.9039.3040.000.00-835337.18%
BABA210716P003000002020-11-23 12:09PM EST300.0045.9045.2045.95-4.08-8.16%315036.70%
BABA210716P003100002020-11-18 1:22PM EST310.0067.6051.4552.400.00-16236.31%
BABA210716P003200002020-11-24 9:33AM EST320.0059.7058.4559.250.00-33335.90%
BABA210716P003300002020-10-27 10:16AM EST330.0046.1065.4566.450.00-21335.46%
BABA210716P003400002020-11-18 12:16PM EST340.0091.8573.1074.100.00-59835.14%
BABA210716P003500002020-11-17 3:54PM EST350.0099.3580.9582.050.00-118334.80%
BABA210716P003600002020-11-23 2:04PM EST360.0096.0089.2590.300.00-42434.47%
BABA210716P003800002020-11-11 10:20AM EST380.00114.45106.50107.700.00-11934.08%
BABA210716P003900002020-10-19 12:46PM EST390.0093.15135.50136.500.00--1762.34%
BABA210716P004000002020-10-22 10:49AM EST400.00101.00131.15132.650.00--2046.24%
BABA210716P004200002020-09-11 12:04PM EST420.00152.45126.90127.700.00-10100.00%
BABA210716P004300002020-11-16 12:12AM EST430.00171.35153.20154.300.00--133.75%
BABA210716P004400002020-11-19 10:33AM EST440.00182.55162.80163.950.00--1233.80%
BABA210716P004500002020-11-20 11:49AM EST450.00184.85172.40173.700.00-21734.02%
BABA210716P004600002020-11-16 12:12AM EST460.00192.40182.30183.500.00--534.29%