Canada markets open in 6 hours 32 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
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210820C001350002020-11-05 10:58AM EST135.00152.30145.05146.900.00--1058.74%
BABA210820C001400002020-08-27 10:21AM EST140.00149.12132.25136.800.00--10.00%
BABA210820C001450002020-11-05 10:57AM EST145.00142.85135.65137.450.00--455.99%
BABA210820C001500002020-11-05 3:57PM EST150.00143.50130.95132.400.00-3253.99%
BABA210820C001550002020-11-05 10:59AM EST155.00133.70126.30128.050.00--353.28%
BABA210820C001600002020-11-16 12:11AM EST160.00115.00121.80123.500.00--152.38%
BABA210820C001650002020-11-16 12:11AM EST165.00109.48117.15118.800.00--250.97%
BABA210820C001800002020-11-18 9:49AM EST180.0085.50103.85105.200.00-1249.52%
BABA210820C001950002020-11-20 10:41AM EST195.0081.8291.0592.150.00-1246.51%
BABA210820C002000002020-11-24 3:25PM EST200.0089.3586.8588.150.00-12246.01%
BABA210820C002050002020-11-16 12:11AM EST205.0075.2083.0084.000.00--245.14%
BABA210820C002100002020-11-19 12:56PM EST210.0066.5079.0080.050.00-1144.52%
BABA210820C002150002020-11-25 12:11PM EST215.0073.8075.1076.20+0.05+0.07%1143.95%
BABA210820C002200002020-11-25 11:21AM EST220.0072.4571.3572.75+3.10+4.47%11843.85%
BABA210820C002250002020-11-17 2:47PM EST225.0056.0067.6569.000.00-11143.20%
BABA210820C002300002020-11-19 9:52AM EST230.0049.5564.1065.200.00-141442.38%
BABA210820C002350002020-11-20 11:50AM EST235.0054.2560.7561.750.00-14141.93%
BABA210820C002400002020-11-25 11:24AM EST240.0058.3357.4558.55+0.03+0.05%112041.69%
BABA210820C002450002020-11-19 10:40AM EST245.0051.4554.2055.250.00-14641.20%
BABA210820C002500002020-11-25 10:21AM EST250.0051.1551.2052.15-0.35-0.68%2069040.85%
BABA210820C002600002020-11-25 12:43PM EST260.0045.5045.4046.35-0.20-0.44%35240.26%
BABA210820C002700002020-11-25 10:05AM EST270.0039.0540.0540.95-1.25-3.10%337639.66%
BABA210820C002800002020-11-25 12:01PM EST280.0034.8535.1036.00-2.00-5.43%401,17939.12%
BABA210820C002900002020-11-25 1:00PM EST290.0030.7630.6531.75-1.74-5.35%529338.90%
BABA210820C003000002020-11-25 3:48PM EST300.0026.8026.6027.40-1.50-5.30%1926738.15%
BABA210820C003100002020-11-25 1:00PM EST310.0023.0722.9523.90+0.07+0.30%818937.90%
BABA210820C003200002020-11-25 3:26PM EST320.0019.6819.7020.50-0.37-1.85%419937.36%
BABA210820C003300002020-11-24 10:37AM EST330.0017.1216.7517.600.00-179937.00%
BABA210820C003400002020-11-25 12:50PM EST340.0014.3514.3514.80+0.82+6.06%16936.37%
BABA210820C003500002020-11-25 12:46PM EST350.0012.0512.0512.60-0.50-3.98%1233036.08%
BABA210820C003600002020-11-24 11:35AM EST360.0010.4010.2010.800.00-515135.97%
BABA210820C003700002020-11-19 3:35PM EST370.007.008.559.000.00-19235.53%
BABA210820C003800002020-11-25 9:33AM EST380.007.307.157.65+0.60+8.96%126835.41%
BABA210820C003900002020-11-25 11:23AM EST390.006.265.906.40-0.13-2.03%210435.15%
BABA210820C004000002020-11-25 12:35PM EST400.005.005.055.40-0.30-5.66%133835.03%
BABA210820C004100002020-11-25 1:34PM EST410.004.184.304.55-0.27-6.07%1021034.93%
BABA210820C004200002020-11-25 2:06PM EST420.003.583.453.85+0.91+34.08%15234.88%
BABA210820C004300002020-11-25 1:34PM EST430.002.972.923.25+0.88+42.11%1116234.83%
BABA210820C004400002020-11-25 12:11PM EST440.002.422.442.77-0.28-10.37%117434.87%
BABA210820C004500002020-11-25 12:11PM EST450.002.052.012.36+0.05+2.50%21,11534.90%
BABA210820C004600002020-11-25 3:59PM EST460.001.851.722.03+0.05+2.78%71,92735.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210820P001300002020-11-23 2:43PM EST130.002.982.392.690.00-2546258.00%
BABA210820P001350002020-11-19 1:37PM EST135.003.402.622.930.00-153856.62%
BABA210820P001400002020-11-24 10:21AM EST140.003.202.963.200.00-529355.50%
BABA210820P001450002020-11-17 11:42AM EST145.005.453.253.500.00-4018354.27%
BABA210820P001500002020-11-17 12:36PM EST150.006.003.553.750.00-15752.92%
BABA210820P001550002020-11-13 12:07PM EST155.006.393.904.100.00-51751.80%
BABA210820P001600002020-11-19 2:21PM EST160.006.304.254.500.00-1039650.70%
BABA210820P001650002020-11-20 10:03AM EST165.006.304.654.900.00-172349.98%
BABA210820P001700002020-11-20 11:40AM EST170.006.835.105.350.00-118848.94%
BABA210820P001750002020-11-19 12:44PM EST175.008.285.605.850.00-1111547.97%
BABA210820P001800002020-11-23 12:05PM EST180.007.206.106.450.00-131747.17%
BABA210820P001850002020-11-05 10:52AM EST185.009.066.757.050.00-507546.27%
BABA210820P001900002020-11-23 3:07PM EST190.008.567.457.750.00-53945.50%
BABA210820P001950002020-11-10 3:56PM EST195.0013.348.208.500.00-5112644.75%
BABA210820P002000002020-11-24 3:28PM EST200.009.209.059.350.00-111844.08%
BABA210820P002050002020-11-19 10:01AM EST205.0015.409.9510.300.00-510843.48%
BABA210820P002100002020-11-13 3:04PM EST210.0017.5010.8011.350.00-1642.94%
BABA210820P002150002020-11-20 3:51PM EST215.0013.5012.0012.500.00-8120142.45%
BABA210820P002200002020-11-24 3:09PM EST220.0013.4513.1513.750.00-3978842.00%
BABA210820P002250002020-11-23 11:14AM EST225.0015.5814.6015.050.00-27041.49%
BABA210820P002300002020-11-24 2:50PM EST230.0016.3015.8516.500.00-8871941.08%
BABA210820P002350002020-11-24 2:49PM EST235.0017.8017.4018.050.00-6115640.68%
BABA210820P002400002020-11-24 2:50PM EST240.0019.4519.1019.900.00-7363340.55%
BABA210820P002450002020-11-25 2:03PM EST245.0021.6520.9021.50+0.45+2.12%229539.97%
BABA210820P002500002020-11-25 10:17AM EST250.0023.5922.6523.45-0.21-0.88%243539.71%
BABA210820P002600002020-11-24 3:10PM EST260.0026.9626.7027.550.00-644939.06%
BABA210820P002700002020-11-24 1:31PM EST270.0032.3031.2532.100.00-6062638.46%
BABA210820P002800002020-11-24 1:31PM EST280.0037.3736.3037.200.00-6019138.00%
BABA210820P002900002020-11-24 3:08PM EST290.0041.9041.7042.950.00-429437.78%
BABA210820P003000002020-11-06 3:17PM EST300.0041.5047.8548.550.00-1510336.98%
BABA210820P003100002020-11-24 1:29PM EST310.0054.8053.9555.000.00-15636.66%
BABA210820P003200002020-11-03 9:46AM EST320.0063.0060.6561.750.00--136.26%
BABA210820P003300002020-11-18 12:54PM EST330.0085.6867.9568.850.00-24635.85%
BABA210820P003400002020-09-25 2:31PM EST340.0080.8255.1058.300.00-110.00%
BABA210820P003600002020-10-28 2:59PM EST360.0074.0090.7592.200.00--134.82%
BABA210820P003800002020-11-06 9:55AM EST380.0099.00108.10109.250.00-1234.38%
BABA210820P003900002020-11-06 9:55AM EST390.00107.15116.60118.050.00-1134.11%
BABA210820P004000002020-11-03 10:04AM EST400.00144.80125.95127.200.00-25334.18%
BABA210820P004100002020-11-18 12:54PM EST410.00156.96135.10136.350.00-210033.99%
BABA210820P004200002020-10-27 9:32AM EST420.00115.40144.15145.800.00--434.20%
BABA210820P004300002020-11-18 9:44AM EST430.00176.70153.50155.250.00-12534.20%
BABA210820P004400002020-10-27 9:17AM EST440.00134.00163.00164.750.00-1734.11%
BABA210820P004500002020-10-27 9:16AM EST450.00142.90172.70174.350.00--434.09%
BABA210820P004600002020-11-19 11:24AM EST460.00203.90182.50184.100.00-2634.39%