Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
237.76-2.42 (-1.01%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210820C001100002021-02-02 11:01AM EST110.00133.10124.80134.000.00-61268.60%
BABA210820C001200002021-01-19 12:03AM EST120.00115.15149.65150.950.00-10173.41%
BABA210820C001250002021-01-19 12:03AM EST125.00108.29144.70145.900.00-10165.88%
BABA210820C001300002021-01-11 11:06AM EST130.00103.64138.70140.650.00-39156.99%
BABA210820C001350002021-02-01 2:30PM EST135.00130.00100.90110.000.00-201958.92%
BABA210820C001400002021-02-23 9:41AM EST140.00106.4797.00105.500.00-1359.70%
BABA210820C001450002021-01-07 11:35AM EST145.0083.45122.70124.500.00--8134.96%
BABA210820C001500002021-02-08 11:15AM EST150.0092.9487.7596.00-8.06-7.98%11755.96%
BABA210820C001550002021-01-25 3:16PM EST155.00110.0097.7099.600.00-1387.40%
BABA210820C001600002021-02-11 1:14PM EST160.0087.3578.2086.450.00-110651.42%
BABA210820C001650002021-02-12 11:27AM EST165.00108.2574.7578.850.00-41853.27%
BABA210820C001700002021-02-11 12:57PM EST170.00105.4572.7574.550.00-919952.14%
BABA210820C001750002021-01-08 1:24PM EST175.0071.2195.3596.850.00-317107.98%
BABA210820C001800002021-02-01 11:54AM EST180.0086.1864.4566.200.00-1350.04%
BABA210820C001850002021-02-16 9:31AM EST185.0093.6558.4562.200.00-1449.16%
BABA210820C001900002021-01-26 3:41PM EST190.0059.8056.8058.35-23.53-28.24%82348.42%
BABA210820C001950002021-02-26 2:58PM EST195.0055.7552.8554.55-26.10-31.89%21747.59%
BABA210820C002000002021-02-26 2:34PM EST200.0050.8049.5050.95-11.20-18.06%237746.97%
BABA210820C002050002021-02-16 10:41AM EST205.0047.0046.2047.45-29.86-38.85%12646.32%
BABA210820C002100002021-02-18 2:45PM EST210.0065.4040.2044.150.00-13545.83%
BABA210820C002150002021-02-23 11:29AM EST215.0048.3539.2040.950.00-16945.30%
BABA210820C002200002021-02-24 3:03PM EST220.0040.7536.4537.950.00-2713144.90%
BABA210820C002250002021-02-19 11:22AM EST225.0036.7433.4035.05-1.26-3.32%413644.44%
BABA210820C002300002021-02-25 1:46PM EST230.0035.2730.7532.300.00-127844.02%
BABA210820C002350002021-02-26 3:32PM EST235.0030.0128.2529.75-3.40-10.18%2112443.70%
BABA210820C002400002021-02-26 12:38PM EST240.0027.5025.8527.30-1.10-3.85%1638643.32%
BABA210820C002450002021-02-26 12:38PM EST245.0026.0023.8525.10-1.70-6.14%2216043.13%
BABA210820C002500002021-02-26 12:22PM EST250.0023.4021.8022.95-0.35-1.47%191,04342.81%
BABA210820C002600002021-02-26 3:32PM EST260.0019.0018.1519.15-1.00-5.00%41,20442.36%
BABA210820C002700002021-02-26 2:41PM EST270.0015.8014.2015.90-0.70-4.24%11782342.00%
BABA210820C002800002021-02-26 3:53PM EST280.0013.0012.0513.00-1.00-7.14%1342,60941.49%
BABA210820C002900002021-02-24 11:31AM EST290.0010.508.4510.60-1.00-8.70%353341.12%
BABA210820C003000002021-02-26 2:58PM EST300.008.405.358.65-0.95-10.16%272,07840.90%
BABA210820C003100002021-02-26 1:02PM EST310.007.306.357.10-0.37-4.82%264840.87%
BABA210820C003200002021-02-23 3:51PM EST320.005.855.105.75-1.35-18.75%367940.70%
BABA210820C003300002021-02-26 3:17PM EST330.004.654.154.70-0.35-7.00%2660140.70%
BABA210820C003400002021-02-26 11:52AM EST340.004.303.353.80-0.75-14.85%429840.62%
BABA210820C003500002021-02-26 3:10PM EST350.003.152.713.15-0.18-5.41%245540.82%
BABA210820C003600002021-02-24 1:50PM EST360.002.582.202.64-0.73-22.05%129941.12%
BABA210820C003700002021-02-16 11:03AM EST370.003.051.852.140.00-114441.10%
BABA210820C003800002021-02-24 3:20PM EST380.001.851.521.810.00-61,64441.44%
BABA210820C003900002021-02-24 3:13PM EST390.001.541.181.48-0.37-19.37%115541.49%
BABA210820C004000002021-02-25 1:06PM EST400.001.311.021.300.00-553142.08%
BABA210820C004100002021-02-24 11:58AM EST410.000.990.831.10-0.08-7.48%120442.35%
BABA210820C004200002021-02-26 9:55AM EST420.000.850.710.92-1.80-67.92%56042.52%
BABA210820C004300002021-02-17 1:59PM EST430.000.850.580.790.00-313742.85%
BABA210820C004400002021-02-18 11:36AM EST440.000.680.500.68-0.09-11.69%2018343.16%
BABA210820C004500002021-02-24 3:56PM EST450.000.570.410.590.00-11,18143.51%
BABA210820C004600002021-02-25 12:08PM EST460.000.450.350.53-0.05-10.00%11,92244.04%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210820P001100002021-02-25 12:57PM EST110.001.010.871.07+0.04+4.12%62162.01%
BABA210820P001150002021-02-23 1:33PM EST115.001.091.011.260.00-415960.55%
BABA210820P001200002021-02-12 10:47AM EST120.001.051.171.370.00-17258.69%
BABA210820P001250002021-02-26 11:43AM EST125.001.351.341.52+0.20+17.39%1031956.96%
BABA210820P001300002021-02-16 9:30AM EST130.001.351.541.750.00-373555.57%
BABA210820P001350002021-01-27 9:52AM EST135.002.411.761.990.00-347154.14%
BABA210820P001400002021-02-24 2:31PM EST140.001.802.042.250.00-1056552.81%
BABA210820P001450002021-02-25 2:14PM EST145.002.322.362.610.00-1225151.72%
BABA210820P001500002021-02-19 3:51PM EST150.002.432.713.000.00-229150.59%
BABA210820P001550002021-02-24 9:37AM EST155.002.743.203.450.00-18150.24%
BABA210820P001600002021-02-19 3:40PM EST160.003.653.604.05+0.90+32.73%743449.59%
BABA210820P001650002021-02-17 3:32PM EST165.003.554.304.800.00-11,18949.20%
BABA210820P001700002021-02-23 1:42PM EST170.004.154.905.250.00-11,00947.62%
BABA210820P001750002021-02-25 2:03PM EST175.005.405.757.500.00-6462150.89%
BABA210820P001800002021-02-26 3:04PM EST180.006.376.456.80+1.07+20.19%653445.91%
BABA210820P001850002021-02-26 1:59PM EST185.007.357.457.80+0.50+7.30%2040045.31%
BABA210820P001900002021-02-26 3:48PM EST190.008.558.608.90+0.85+11.04%29329844.71%
BABA210820P001950002021-02-26 3:55PM EST195.0010.059.9010.15+0.46+4.80%45389444.21%
BABA210820P002000002021-02-26 3:33PM EST200.0011.1011.2011.65+0.05+0.45%13653943.96%
BABA210820P002050002021-02-26 12:01PM EST205.0012.0012.7013.50+0.10+0.84%12932844.12%
BABA210820P002100002021-02-26 10:38AM EST210.0014.3014.2515.30+0.30+2.14%34436243.91%
BABA210820P002150002021-02-25 12:47PM EST215.0015.9016.0516.75+0.75+4.95%10344442.85%
BABA210820P002200002021-02-26 11:17AM EST220.0017.3018.0019.00+0.05+0.29%1001,77342.94%
BABA210820P002250002021-02-26 10:46AM EST225.0019.7020.1521.00+0.80+4.23%9998542.38%
BABA210820P002300002021-02-26 3:21PM EST230.0022.5722.4523.25+1.82+8.77%1291,55742.00%
BABA210820P002350002021-02-26 9:30AM EST235.0024.3024.8025.70+0.80+3.40%1667741.71%
BABA210820P002400002021-02-26 3:54PM EST240.0027.8027.3528.80+0.60+2.21%101,50542.20%
BABA210820P002450002021-02-26 1:05PM EST245.0029.7130.1031.10+2.01+7.26%6469641.25%
BABA210820P002500002021-02-25 12:55PM EST250.0033.5532.9533.95+1.55+4.84%11,14440.94%
BABA210820P002600002021-02-26 12:56PM EST260.0038.0039.1540.20+1.00+2.70%277540.53%
BABA210820P002700002021-02-25 2:05PM EST270.0045.0045.9047.600.00-2275541.16%
BABA210820P002800002021-02-26 1:05PM EST280.0052.3053.1554.20+0.70+1.36%1532839.76%
BABA210820P002900002021-02-19 11:51AM EST290.0044.9260.7561.950.00-128539.54%
BABA210820P003000002021-02-26 11:51AM EST300.0066.3068.8070.15+8.80+15.30%113539.49%
BABA210820P003100002021-02-25 3:26PM EST310.0075.1577.2578.500.00-55939.10%
BABA210820P003200002021-02-16 9:35AM EST320.0061.6085.9587.500.00--439.58%
BABA210820P003300002020-12-29 11:57AM EST330.0099.9580.0581.300.00-2500.00%
BABA210820P003400002021-02-03 10:42AM EST340.0083.25104.10105.500.00-1539.04%
BABA210820P003600002021-01-13 9:46AM EST360.00133.3097.7099.200.00-570.00%
BABA210820P003800002021-02-09 9:37AM EST380.00119.60138.00147.450.00-1253.22%
BABA210820P003900002021-01-27 12:14PM EST390.00131.45148.00156.500.00-5652.37%
BABA210820P004000002020-12-21 3:08PM EST400.00142.20144.80147.550.00-6550.00%
BABA210820P004100002020-11-18 12:54PM EST410.00156.96150.55151.750.00-21000.00%
BABA210820P004200002020-12-24 12:07PM EST420.00205.00162.15163.800.00-260.00%
BABA210820P004300002020-12-21 11:56AM EST430.00171.45170.70172.300.00-2250.00%
BABA210820P004400002020-12-15 3:13PM EST440.00186.15196.75198.500.00-180.00%
BABA210820P004500002020-10-27 9:16AM EST450.00142.90172.70174.350.00--40.00%
BABA210820P004600002020-12-24 10:18AM EST460.00239.90201.35202.900.00-170.00%