Canada markets open in 6 hours 49 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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA220121C000400002020-11-25 3:28PM EST40.00237.55236.05240.50+19.80+9.09%11185.21%
BABA220121C000800002020-11-17 12:55PM EST80.00180.30197.40201.450.00--366.61%
BABA220121C000850002020-11-25 2:13PM EST85.00193.39192.60196.95+11.64+6.40%158465.94%
BABA220121C000900002020-10-27 9:00AM EST90.00221.92187.85191.850.00-17963.43%
BABA220121C000950002020-08-18 9:30AM EST95.00164.18178.60183.000.00-16243.34%
BABA220121C001000002020-11-24 2:49PM EST100.00178.34178.35182.15-2.36-1.31%101,53560.10%
BABA220121C001050002020-07-09 2:48PM EST105.00158.18148.00152.000.00-2190.00%
BABA220121C001100002020-11-16 9:40AM EST110.00155.00169.05172.800.00-15758.01%
BABA220121C001150002020-09-16 9:33AM EST115.00170.000.000.000.00-1280.00%
BABA220121C001200002020-11-17 10:07AM EST120.00144.00160.20163.750.00-317156.98%
BABA220121C001250002020-11-18 10:14AM EST125.00136.50155.80158.800.00-27455.63%
BABA220121C001300002020-11-20 10:06AM EST130.00142.00151.05154.400.00-115454.57%
BABA220121C001350002020-09-18 2:01PM EST135.00141.55175.50180.500.00-258111.13%
BABA220121C001400002020-11-20 10:02AM EST140.00132.00141.45144.800.00-11,14551.13%
BABA220121C001450002020-11-03 12:57PM EST145.00129.47137.05140.250.00-110550.29%
BABA220121C001500002020-11-24 12:32PM EST150.00134.44132.70136.100.00-1537853.63%
BABA220121C001550002020-11-16 10:29AM EST155.00115.80128.25131.650.00-424452.48%
BABA220121C001600002020-11-24 3:02PM EST160.00126.75123.90127.150.00-241,65151.21%
BABA220121C001650002020-11-19 3:34PM EST165.00114.55119.90123.100.00-110450.75%
BABA220121C001700002020-11-24 3:09PM EST170.00118.60115.70118.900.00-584749.93%
BABA220121C001750002020-11-19 1:51PM EST175.00100.55111.55114.750.00-1118849.15%
BABA220121C001800002020-11-25 10:25AM EST180.00109.00108.35110.70-2.84-2.54%4080048.47%
BABA220121C001850002020-11-25 3:49PM EST185.00105.15103.50106.90-0.80-0.76%1035748.08%
BABA220121C001900002020-11-24 12:18PM EST190.00101.6599.80103.400.00-1030448.03%
BABA220121C001950002020-11-25 1:37PM EST195.0097.2096.5098.15-2.50-2.51%63,48145.54%
BABA220121C002000002020-11-25 3:08PM EST200.0093.2092.5594.80-2.15-2.25%35,82445.57%
BABA220121C002050002020-11-12 10:37AM EST205.0078.6689.2090.750.00-123744.62%
BABA220121C002100002020-11-25 3:53PM EST210.0086.7586.0087.15-2.00-2.25%214,31044.17%
BABA220121C002150002020-11-24 12:44PM EST215.0083.8581.9584.100.00-386944.27%
BABA220121C002200002020-11-25 1:11PM EST220.0079.3578.6081.00-2.40-2.94%386,72244.21%
BABA220121C002300002020-11-25 12:13PM EST230.0071.8072.6074.65-3.05-4.07%57,63243.66%
BABA220121C002400002020-11-25 12:23PM EST240.0066.6566.3568.00-2.05-2.98%15,83842.52%
BABA220121C002500002020-11-25 2:46PM EST250.0060.4160.8061.80-3.09-4.87%705,59741.57%
BABA220121C002600002020-11-25 10:46AM EST260.0056.0754.7057.05-0.91-1.60%214,36641.68%
BABA220121C002700002020-11-25 3:38PM EST270.0050.4050.0551.30-1.90-3.63%5716,64540.61%
BABA220121C002800002020-11-25 3:26PM EST280.0045.9045.3546.45-1.95-4.08%7012,45540.07%
BABA220121C002900002020-11-25 11:13AM EST290.0042.0040.6542.00-1.10-2.55%69,40339.62%
BABA220121C003000002020-11-25 3:53PM EST300.0037.1037.1038.05-1.50-3.89%1,12317,75239.34%
BABA220121C003100002020-11-25 3:13PM EST310.0032.8532.8533.50-1.85-5.33%103,04338.31%
BABA220121C003200002020-11-25 3:11PM EST320.0030.0528.6030.65-0.05-0.17%157,31638.48%
BABA220121C003300002020-11-25 11:46AM EST330.0025.9526.0027.50-0.75-2.81%33,77138.17%
BABA220121C003400002020-11-25 3:38PM EST340.0023.3521.8523.65-1.15-4.69%85,87237.02%
BABA220121C003500002020-11-25 3:31PM EST350.0020.7020.8021.45-1.30-5.91%1127,99737.10%
BABA220121C003600002020-11-25 3:53PM EST360.0018.2018.0518.85-1.15-5.94%63,84036.61%
BABA220121C003700002020-11-25 3:12PM EST370.0016.0015.1516.50-1.00-5.88%55,06036.14%
BABA220121C003800002020-11-25 1:51PM EST380.0014.0513.9514.85-0.75-5.07%31,23736.16%
BABA220121C003900002020-11-25 2:25PM EST390.0012.3012.3013.10-0.90-6.82%3616,67835.90%
BABA220121C004000002020-11-25 3:58PM EST400.0011.0510.8011.45-0.95-7.92%5304,26635.56%
BABA220121C004100002020-11-25 3:24PM EST410.009.559.4010.15-0.75-7.28%63,42735.43%
BABA220121C004200002020-11-25 2:30PM EST420.008.307.558.95-0.55-6.21%93,73135.27%
BABA220121C004300002020-11-24 12:00PM EST430.007.707.357.90-0.02-0.26%101,18935.13%
BABA220121C004400002020-11-25 3:59PM EST440.006.856.657.00-0.41-5.65%65642,92535.05%
BABA220121C004500002020-11-25 2:22PM EST450.005.705.856.20-0.55-8.80%1183,98034.98%
BABA220121C004600002020-11-25 3:42PM EST460.005.255.105.50-0.45-7.89%2396,43734.92%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA220121P000400002020-11-25 3:33PM EST40.000.400.130.42+0.05+14.29%1777.39%
BABA220121P000600002020-11-19 2:20PM EST60.000.960.570.950.00-30020870.78%
BABA220121P000800002020-11-17 1:44PM EST80.002.001.352.100.00-14066.83%
BABA220121P000850002020-11-24 11:51AM EST85.001.550.881.700.00-61,86860.40%
BABA220121P000900002020-11-20 1:30PM EST90.002.201.101.910.00-342059.31%
BABA220121P000950002020-11-23 9:53AM EST95.001.971.332.12-0.23-10.45%81,28958.17%
BABA220121P001000002020-11-25 11:32AM EST100.002.162.002.34-0.08-3.57%622,78458.23%
BABA220121P001050002020-11-23 12:12PM EST105.003.001.802.630.00-137155.93%
BABA220121P001100002020-11-18 10:51AM EST110.004.172.242.910.00-1042255.27%
BABA220121P001150002020-11-19 10:32AM EST115.004.202.174.750.00-1272856.60%
BABA220121P001200002020-11-24 2:32PM EST120.003.503.003.50-0.09-2.51%11,38953.39%
BABA220121P001250002020-11-24 11:51AM EST125.003.743.054.20+0.01+0.27%61,94152.47%
BABA220121P001300002020-11-25 11:32AM EST130.004.083.654.25-0.14-3.32%92,37051.33%
BABA220121P001350002020-11-23 2:51PM EST135.005.254.254.700.00-1004,33950.76%
BABA220121P001400002020-11-24 2:32PM EST140.005.244.555.150.00-41,27850.49%
BABA220121P001450002020-11-19 10:26AM EST145.007.885.305.650.00-31,14449.63%
BABA220121P001500002020-11-25 12:47PM EST150.006.155.706.55-0.10-1.60%116,46149.64%
BABA220121P001550002020-11-24 2:51PM EST155.006.835.507.500.00-11,93049.58%
BABA220121P001600002020-11-25 1:25PM EST160.007.557.107.50-0.45-5.62%56,76447.45%
BABA220121P001650002020-11-18 2:22PM EST165.0012.157.758.200.00-583246.75%
BABA220121P001700002020-11-24 11:20AM EST170.009.008.558.95-0.20-2.17%1534,25946.08%
BABA220121P001750002020-11-25 3:49PM EST175.009.809.409.800.00-412,59245.51%
BABA220121P001800002020-11-25 2:20PM EST180.0010.5710.0010.80-0.08-0.75%35,14845.10%
BABA220121P001850002020-11-20 2:11PM EST185.0011.6010.9011.85-0.60-4.92%12,33044.67%
BABA220121P001900002020-11-25 3:49PM EST190.0012.8012.1012.90-0.35-2.66%93,77044.16%
BABA220121P001950002020-11-25 3:49PM EST195.0013.9513.4015.45-0.55-3.79%94,77245.60%
BABA220121P002000002020-11-25 2:55PM EST200.0015.1715.0015.25+0.18+1.20%336,65443.24%
BABA220121P002050002020-11-24 11:47AM EST205.0017.1014.3517.500.00-502,82044.00%
BABA220121P002100002020-11-25 3:49PM EST210.0017.9017.5018.15+0.20+1.13%86,37842.68%
BABA220121P002150002020-11-25 10:24AM EST215.0019.7018.2520.85+0.60+3.14%11,54643.70%
BABA220121P002200002020-11-25 10:34AM EST220.0021.0020.3521.450.00-102,60342.22%
BABA220121P002300002020-11-25 2:39PM EST230.0024.5023.5524.40+0.48+2.00%64,24841.07%
BABA220121P002400002020-11-25 2:47PM EST240.0028.2527.3528.20-0.05-0.18%114,96340.51%
BABA220121P002500002020-11-25 12:47PM EST250.0032.2631.0032.25-0.14-0.43%1527,35639.89%
BABA220121P002600002020-11-24 3:11PM EST260.0036.3735.3537.950.00-1403,53040.47%
BABA220121P002700002020-11-25 9:35AM EST270.0041.5640.7041.80+1.36+3.38%17,41239.08%
BABA220121P002800002020-11-25 1:25PM EST280.0047.0545.5047.70+0.04+0.09%5023,13839.22%
BABA220121P002900002020-11-24 3:37PM EST290.0051.0850.5052.500.00-3053,15638.15%
BABA220121P003000002020-11-20 2:53PM EST300.0063.0057.0058.300.00-106,24537.67%
BABA220121P003100002020-11-20 12:06PM EST310.0071.5062.4565.100.00-364137.77%
BABA220121P003200002020-11-25 3:05PM EST320.0070.3768.9570.65-5.43-7.16%127236.57%
BABA220121P003300002020-11-19 11:47AM EST330.0091.2575.7078.750.00-364537.31%
BABA220121P003400002020-11-17 10:48AM EST340.0099.0083.1084.450.00-519035.75%
BABA220121P003500002020-11-24 3:13PM EST350.0090.3090.4092.450.00-322935.97%
BABA220121P003600002020-11-23 10:18AM EST360.00105.7097.80100.600.00-41736.15%
BABA220121P003700002020-11-23 10:18AM EST370.00113.70105.65108.750.00-46036.15%
BABA220121P003800002020-11-20 1:25PM EST380.00121.60113.70116.500.00-12735.56%
BABA220121P003900002020-11-19 9:57AM EST390.00141.65121.95125.100.00-2435.65%
BABA220121P004000002020-11-16 3:33PM EST400.00148.39130.65133.550.00-1935.41%
BABA220121P004100002020-11-09 10:04AM EST410.00128.07139.15141.650.00-6734.56%
BABA220121P004200002020-11-16 1:23PM EST420.00166.54147.80151.150.00-40735.23%
BABA220121P004300002020-11-05 10:55AM EST430.00155.35156.60159.700.00-221434.55%
BABA220121P004400002020-11-05 2:13PM EST440.00158.13166.00168.250.00-1039633.61%
BABA220121P004500002020-11-10 10:12AM EST450.00177.56175.15177.85-7.74-4.18%110834.08%
BABA220121P004600002020-11-25 9:44AM EST460.00187.95184.45187.00-16.15-7.91%22233.70%