Canada markets open in 6 hours 58 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
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210917C001450002020-11-16 12:11AM EST145.00131.44135.85137.800.00--254.24%
BABA210917C001500002020-11-16 12:11AM EST150.00127.20131.25133.250.00--153.27%
BABA210917C001600002020-11-16 3:27PM EST160.00106.77122.10124.150.00-101251.18%
BABA210917C001700002020-11-25 2:36PM EST170.00112.92113.15115.30+17.07+17.81%1151.94%
BABA210917C001900002020-11-17 1:26PM EST190.0082.2696.2597.650.00-1147.42%
BABA210917C002000002020-11-17 12:10PM EST200.0074.8487.8589.900.00-3346.70%
BABA210917C002100002020-11-11 3:54PM EST210.0075.5080.0581.600.00-1444.71%
BABA210917C002200002020-11-19 3:53PM EST220.0062.1972.6574.600.00-173244.27%
BABA210917C002300002020-11-24 3:10PM EST230.0067.1565.6567.450.00-495943.19%
BABA210917C002350002020-11-12 9:47AM EST235.0058.1562.3564.050.00-404142.72%
BABA210917C002400002020-11-19 1:46PM EST240.0050.5958.9060.050.00-52941.45%
BABA210917C002450002020-11-24 9:57AM EST245.0054.9655.7056.900.00-110041.10%
BABA210917C002500002020-11-25 10:12AM EST250.0052.9552.8553.60-1.20-2.22%14,79840.49%
BABA210917C002550002020-11-24 12:05PM EST255.0050.1149.9551.550.00-143841.16%
BABA210917C002600002020-11-23 11:01AM EST260.0044.7547.0048.700.00-105,00340.82%
BABA210917C002650002020-11-25 10:25AM EST265.0044.8044.2045.60-0.20-0.44%259040.13%
BABA210917C002700002020-11-25 2:44PM EST270.0041.8041.8542.80-0.90-2.11%2462039.66%
BABA210917C002750002020-11-25 2:01PM EST275.0039.3539.2040.30+0.35+0.90%532739.40%
BABA210917C002800002020-11-25 3:16PM EST280.0037.0037.0037.85-2.00-5.13%2199,88739.10%
BABA210917C002850002020-11-24 2:52PM EST285.0035.5034.8535.600.00-1533938.90%
BABA210917C002900002020-11-24 3:44PM EST290.0034.1232.6533.500.00-2442238.76%
BABA210917C002950002020-11-25 2:10PM EST295.0030.4530.4031.55-0.43-1.39%115938.68%
BABA210917C003000002020-11-25 12:11PM EST300.0028.0028.5029.15-1.96-6.54%875838.06%
BABA210917C003050002020-11-24 1:32PM EST305.0027.0226.6027.600.00-28238.19%
BABA210917C003100002020-11-23 10:43AM EST310.0022.8024.8025.500.00-129437.68%
BABA210917C003150002020-11-18 10:16AM EST315.0017.2523.0523.750.00-19737.44%
BABA210917C003200002020-11-24 12:23PM EST320.0021.7721.3522.35-0.48-2.16%125337.47%
BABA210917C003300002020-11-23 9:50AM EST330.0018.1718.4519.100.00-1053736.81%
BABA210917C003400002020-11-20 12:34PM EST340.0015.0015.8016.600.00-120636.62%
BABA210917C003500002020-11-25 11:43AM EST350.0013.5013.5514.00-0.40-2.88%21,41235.98%
BABA210917C003600002020-11-25 3:52PM EST360.0011.6511.3511.95-0.10-0.85%29435.66%
BABA210917C003700002020-11-24 12:31PM EST370.0010.029.7510.200.00-33135.41%
BABA210917C003800002020-11-23 3:58PM EST380.007.558.258.650.00-2327035.14%
BABA210917C003900002020-11-19 11:02AM EST390.005.526.957.350.00-21234.94%
BABA210917C004000002020-11-25 11:49AM EST400.005.905.906.30+0.20+3.51%212634.88%
BABA210917C004100002020-11-19 10:27AM EST410.003.804.955.300.00-218934.64%
BABA210917C004200002020-11-24 1:16PM EST420.004.304.204.50+0.10+2.38%112634.53%
BABA210917C004300002020-11-25 3:13PM EST430.003.553.503.85+0.25+7.58%139334.51%
BABA210917C004400002020-11-25 3:30PM EST440.003.052.953.25-0.15-4.69%784,93234.39%
BABA210917C004500002020-11-25 3:44PM EST450.002.652.502.88+0.24+9.96%339,71334.65%
BABA210917C004600002020-11-25 1:51PM EST460.002.252.112.46-0.12-5.06%747,10734.63%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210917P001300002020-11-20 12:45PM EST130.003.582.603.050.00-55656.53%
BABA210917P001350002020-11-18 10:41AM EST135.003.353.003.300.00-248155.49%
BABA210917P001400002020-11-25 3:36PM EST140.003.453.403.60-1.00-22.47%1042254.48%
BABA210917P001450002020-11-20 12:52PM EST145.004.553.653.950.00-126553.20%
BABA210917P001500002020-11-18 9:30AM EST150.003.754.054.300.00-129652.15%
BABA210917P001550002020-11-17 11:02AM EST155.007.174.454.650.00-2412551.03%
BABA210917P001600002020-11-23 11:06AM EST160.005.704.855.100.00-10052350.01%
BABA210917P001650002020-11-13 11:53AM EST165.008.525.355.600.00-219349.45%
BABA210917P001700002020-11-13 1:41PM EST170.009.355.856.100.00-234548.47%
BABA210917P001750002020-11-06 1:52PM EST175.0010.006.406.650.00-26847.54%
BABA210917P001800002020-11-20 12:36PM EST180.008.657.007.300.00-1231146.76%
BABA210917P001850002020-10-30 10:21AM EST185.008.807.707.950.00-507145.89%
BABA210917P001900002020-11-24 9:33AM EST190.009.008.408.750.00-210,58945.25%
BABA210917P001950002020-11-24 1:09PM EST195.009.709.259.500.00-2214444.41%
BABA210917P002000002020-11-25 2:03PM EST200.0010.4510.1510.50+0.22+2.15%501,21143.93%
BABA210917P002100002020-11-25 2:53PM EST210.0012.5912.1512.60+0.26+2.11%31,31742.80%
BABA210917P002200002020-11-25 12:35PM EST220.0015.1014.3515.05-0.19-1.24%12,79941.78%
BABA210917P002300002020-11-24 1:31PM EST230.0018.1117.3017.950.00-12,39040.95%
BABA210917P002350002020-11-19 12:53PM EST235.0026.5018.8019.600.00-5841940.63%
BABA210917P002400002020-11-24 1:50PM EST240.0022.0020.7521.45+0.60+2.80%61,74040.43%
BABA210917P002450002020-11-20 11:51AM EST245.0028.4022.4023.450.00-2347340.29%
BABA210917P002500002020-11-25 12:30PM EST250.0025.1024.1525.10+0.10+0.40%215,67239.64%
BABA210917P002550002020-11-20 1:36PM EST255.0030.9026.1527.150.00-5183639.34%
BABA210917P002600002020-11-23 10:23AM EST260.0033.0028.3029.500.00-41,65039.26%
BABA210917P002650002020-11-24 12:43PM EST265.0031.7430.5531.650.00-1088638.86%
BABA210917P002700002020-11-24 12:43PM EST270.0034.0932.9033.950.00-101,90938.51%
BABA210917P002750002020-11-24 12:36PM EST275.0036.6735.3036.700.00-553438.52%
BABA210917P002800002020-11-24 3:59PM EST280.0037.5038.4039.100.00-162,61638.08%
BABA210917P002850002020-11-19 3:50PM EST285.0046.5040.9541.750.00-133237.79%
BABA210917P002900002020-11-24 12:25PM EST290.0044.7443.8044.550.00-59037.55%
BABA210917P002950002020-11-24 12:25PM EST295.0047.6045.9547.500.00-517837.37%
BABA210917P003000002020-11-23 3:58PM EST300.0053.7048.9550.650.00-557837.30%
BABA210917P003100002020-11-03 1:28PM EST310.0057.2055.2056.850.00-1536.77%
BABA210917P003200002020-11-19 9:34AM EST320.0078.8361.7563.600.00-12815936.43%
BABA210917P003300002020-10-14 2:25PM EST330.0061.4583.8586.400.00-10513951.05%
BABA210917P003400002020-10-18 11:14PM EST340.0064.850.000.000.00--140.00%
BABA210917P003600002020-10-08 12:51PM EST360.0081.4077.3080.000.00--10.00%
BABA210917P003800002020-10-27 10:48AM EST380.0082.30108.90110.450.00-3434.50%
BABA210917P003900002020-11-17 3:19PM EST390.00137.37117.65119.350.00-2334.56%
BABA210917P004000002020-10-27 9:14AM EST400.00100.80126.65127.900.00--433.78%
BABA210917P004500002020-11-17 3:19PM EST450.00193.98172.85174.850.00-2533.91%
BABA210917P004600002020-11-16 12:12AM EST460.00201.30182.50184.500.00--134.02%