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
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA211015C001100002020-11-23 10:27AM EST110.00168.00169.20171.500.00-1663.32%
BABA211015C001300002020-07-09 9:45AM EST130.00131.81124.20128.050.00-210.00%
BABA211015C001400002020-07-02 11:55AM EST140.0089.74113.80117.150.00-110.00%
BABA211015C001500002020-08-26 10:22AM EST150.00144.00123.55128.400.00--133.94%
BABA211015C001600002020-11-17 11:21AM EST160.00107.00122.95124.500.00-2350.48%
BABA211015C001750002020-11-18 10:43AM EST175.0091.25109.60111.650.00-2750.18%
BABA211015C001800002020-11-05 1:17PM EST180.00120.00105.40107.050.00-1648.69%
BABA211015C001850002020-06-26 11:30AM EST185.0049.6774.0077.300.00-550.00%
BABA211015C001950002020-08-31 10:44AM EST195.00102.17103.80105.750.00-2061.76%
BABA211015C002000002020-11-19 2:59PM EST200.0077.6088.8591.000.00-616846.34%
BABA211015C002050002020-07-13 2:36PM EST205.0063.5566.7070.500.00-220.00%
BABA211015C002100002020-11-23 1:23PM EST210.0077.3081.3082.900.00-112544.57%
BABA211015C002150002020-11-25 10:44AM EST215.0080.0077.6079.50+13.33+19.99%11644.48%
BABA211015C002200002020-11-23 1:32PM EST220.0070.4074.0575.500.00-210043.48%
BABA211015C002250002020-11-19 2:05PM EST225.0061.0570.6071.950.00-214643.00%
BABA211015C002300002020-11-17 11:28AM EST230.0056.0567.0568.900.00-108143.02%
BABA211015C002350002020-11-18 11:25AM EST235.0051.1064.0565.150.00-15842.11%
BABA211015C002400002020-11-18 3:24PM EST240.0050.8160.3562.100.00-132241.93%
BABA211015C002450002020-11-25 11:36AM EST245.0058.1057.5559.00+10.30+21.55%26641.59%
BABA211015C002500002020-11-24 2:08PM EST250.0054.1554.3555.750.00-2222441.00%
BABA211015C002550002020-11-23 2:32PM EST255.0048.6051.4052.850.00-71,78940.69%
BABA211015C002600002020-11-25 3:59PM EST260.0049.5048.8550.40-2.20-4.26%211,52740.76%
BABA211015C002650002020-11-25 2:48PM EST265.0046.0645.7547.15-1.99-4.14%31,27839.91%
BABA211015C002700002020-11-25 10:41AM EST270.0045.0043.3044.65-1.20-2.60%112,72039.74%
BABA211015C002750002020-11-25 10:23AM EST275.0041.3940.7542.35-0.47-1.12%543139.67%
BABA211015C002800002020-11-25 1:51PM EST280.0038.7538.5540.00-1.10-2.76%32,99639.46%
BABA211015C002850002020-11-25 10:58AM EST285.0037.6036.1537.55+2.00+5.62%243739.06%
BABA211015C002900002020-11-25 1:51PM EST290.0034.0334.1535.20-1.47-4.14%629438.68%
BABA211015C002950002020-11-19 10:54AM EST295.0025.5631.7533.250.00-16,78538.60%
BABA211015C003000002020-11-24 10:17AM EST300.0029.5530.2031.00-1.15-3.75%447238.15%
BABA211015C003050002020-11-23 3:24PM EST305.0027.0028.1529.150.00-26238.00%
BABA211015C003100002020-11-24 1:53PM EST310.0026.5525.9527.400.00-11,41437.86%
BABA211015C003150002020-11-23 10:47AM EST315.0025.0024.6025.550.00-180537.54%
BABA211015C003200002020-11-25 3:52PM EST320.0023.2022.9023.95-1.03-4.25%111,03137.39%
BABA211015C003300002020-11-25 10:38AM EST330.0020.8520.0520.80-0.10-0.48%21,79236.91%
BABA211015C003400002020-11-25 12:11PM EST340.0017.0017.2018.00-0.65-3.68%19136.47%
BABA211015C003500002020-11-25 3:49PM EST350.0014.8014.6515.50-0.37-2.44%31,45236.05%
BABA211015C003600002020-11-25 3:49PM EST360.0012.6712.7013.45-0.93-6.84%243735.83%
BABA211015C003700002020-11-25 9:32AM EST370.0010.8010.7511.50-1.20-10.00%459835.46%
BABA211015C003800002020-11-25 3:53PM EST380.009.709.359.95-0.25-2.51%115,13035.31%
BABA211015C003900002020-11-24 1:42PM EST390.008.208.008.500.00-144035.04%
BABA211015C004000002020-11-25 10:16AM EST400.006.556.757.30-0.75-10.27%933734.87%
BABA211015C004100002020-11-25 3:23PM EST410.006.005.656.25+0.05+0.84%126134.71%
BABA211015C004200002020-11-25 3:34PM EST420.005.055.005.40-0.45-8.18%11738,99434.66%
BABA211015C004300002020-11-25 1:48PM EST430.004.334.254.80+0.07+1.64%417834.87%
BABA211015C004400002020-11-25 1:51PM EST440.003.853.554.15+0.05+1.32%1796134.83%
BABA211015C004500002020-11-25 9:51AM EST450.003.153.253.65-0.24-7.08%21,09234.94%
BABA211015C004600002020-11-25 3:02PM EST460.002.892.903.10-0.03-1.03%7562,68534.77%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA211015P001100002020-11-17 11:41AM EST110.003.201.962.340.00-21,99660.69%
BABA211015P001150002020-10-30 2:10PM EST115.003.492.162.560.00-5015459.23%
BABA211015P001200002020-10-30 11:17AM EST120.002.572.382.79-1.12-30.35%207757.83%
BABA211015P001250002020-11-19 10:34AM EST125.004.102.673.050.00-622756.62%
BABA211015P001300002020-11-17 9:41AM EST130.004.503.003.350.00-2411955.53%
BABA211015P001350002020-11-18 10:41AM EST135.005.453.253.650.00-8062354.22%
BABA211015P001400002020-11-16 10:46AM EST140.005.803.703.950.00-135953.25%
BABA211015P001450002020-11-05 11:55AM EST145.006.054.004.350.00-91,28852.11%
BABA211015P001500002020-11-24 12:14PM EST150.004.754.404.700.00-11,24951.01%
BABA211015P001550002020-11-20 3:59PM EST155.005.854.805.150.00-15550.01%
BABA211015P001600002020-11-20 3:49PM EST160.005.555.305.60-0.75-11.90%11,56749.47%
BABA211015P001650002020-11-23 12:22PM EST165.006.795.506.100.00-17248.51%
BABA211015P001700002020-11-19 9:43AM EST170.007.506.356.700.00-154547.72%
BABA211015P001750002020-11-25 12:20PM EST175.007.307.007.35-3.73-33.82%137746.96%
BABA211015P001800002020-11-20 1:51PM EST180.007.707.708.050.00-156146.22%
BABA211015P001850002020-11-24 11:21AM EST185.009.008.458.800.00-114145.49%
BABA211015P001900002020-11-19 3:27PM EST190.0013.559.159.600.00-1056744.78%
BABA211015P001950002020-11-24 3:17PM EST195.0010.2010.1010.500.00-2532844.15%
BABA211015P002000002020-11-25 12:17PM EST200.0011.7211.0511.60+0.12+1.03%161643.75%
BABA211015P002050002020-11-24 9:30AM EST205.0013.0511.9012.650.00-230443.17%
BABA211015P002100002020-11-24 2:10PM EST210.0014.1213.0513.800.00-359542.64%
BABA211015P002150002020-11-18 2:01PM EST215.0022.3214.2515.150.00-701,15242.29%
BABA211015P002200002020-11-24 12:12PM EST220.0016.9515.6016.550.00-31,10841.91%
BABA211015P002250002020-11-17 9:57AM EST225.0025.3017.3517.850.00-42573841.30%
BABA211015P002300002020-11-25 1:36PM EST230.0019.5018.5519.45-8.45-30.23%171540.96%
BABA211015P002350002020-11-19 3:18PM EST235.0028.2520.3521.100.00-2819740.59%
BABA211015P002400002020-11-20 11:19AM EST240.0023.9022.1023.000.00-151,31340.40%
BABA211015P002450002020-11-23 9:33AM EST245.0026.9523.7524.950.00-433440.16%
BABA211015P002500002020-11-23 3:57PM EST250.0027.6025.6527.050.00-492039.98%
BABA211015P002550002020-11-19 3:49PM EST255.0037.2827.6528.850.00-185039.38%
BABA211015P002600002020-11-25 11:14AM EST260.0030.7530.0031.00+0.75+2.50%101,34839.06%
BABA211015P002650002020-11-20 9:55AM EST265.0041.0632.3033.350.00-137338.85%
BABA211015P002700002020-11-23 3:43PM EST270.0035.5934.6535.800.00-103,31138.64%
BABA211015P002750002020-11-25 1:50PM EST275.0038.3036.9038.25-11.30-22.78%130438.34%
BABA211015P002800002020-11-20 10:39AM EST280.0048.2539.9040.900.00-201,42438.14%
BABA211015P002850002020-11-06 1:10PM EST285.0037.9042.2043.450.00-117337.76%
BABA211015P002900002020-11-20 2:33PM EST290.0050.5245.1046.100.00-238237.38%
BABA211015P002950002020-11-23 11:53AM EST295.0053.1048.1049.150.00-15,64337.30%
BABA211015P003000002020-11-24 11:48AM EST300.0052.7550.9051.950.00-16736.90%
BABA211015P003050002020-11-05 11:07AM EST305.0055.4054.1055.100.00-252536.74%
BABA211015P003100002020-11-13 10:26AM EST310.0071.5057.0558.250.00-12836.50%
BABA211015P003200002020-11-23 11:58AM EST320.0066.0063.0564.80-3.20-4.62%17636.01%
BABA211015P003300002020-11-04 3:38PM EST330.0063.4170.8071.850.00-31,01135.69%
BABA211015P003400002020-10-18 11:14PM EST340.0065.400.000.000.00--20.00%
BABA211015P003600002020-08-25 9:44AM EST360.0092.2698.00101.100.00-2141.79%
BABA211015P003700002020-07-19 11:05PM EST370.00126.90114.50118.150.00--151.20%
BABA211015P003800002020-11-04 12:52PM EST380.0097.92109.70111.250.00-131634.06%
BABA211015P004200002020-11-09 3:04PM EST420.00132.35145.05146.900.00-406933.31%
BABA211015P004300002020-11-05 2:16PM EST430.00145.50154.60156.550.00--1033.92%