Canada markets open in 6 hours 31 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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA220617C001050002020-11-25 12:52PM EST105.00176.20175.60180.00-0.30-0.17%11658.50%
BABA220617C001100002020-11-18 12:23PM EST110.00153.00171.00175.500.00-12457.31%
BABA220617C001150002020-08-23 11:12PM EST115.00145.000.000.000.00--00.00%
BABA220617C001200002020-11-13 11:57AM EST120.00146.50162.05165.800.00-5854.33%
BABA220617C001250002020-08-28 9:10AM EST125.00168.00169.05173.350.00-1176.00%
BABA220617C001300002020-11-17 2:45PM EST130.00137.00153.25156.900.00-91152.49%
BABA220617C001350002020-11-11 11:12AM EST135.00142.85149.20152.450.00-11551.87%
BABA220617C001400002020-11-20 11:15AM EST140.00136.50144.85148.500.00-12651.37%
BABA220617C001450002020-08-24 8:56AM EST145.00136.70135.55140.100.00-1546.26%
BABA220617C001500002020-11-25 9:52AM EST150.00137.50136.35139.75-1.30-0.94%5168452.40%
BABA220617C001550002020-08-28 9:21AM EST155.00142.20142.60146.650.00-1364.51%
BABA220617C001600002020-11-17 11:24AM EST160.00114.15128.35131.850.00-23451.29%
BABA220617C001650002020-11-17 9:54AM EST165.00110.69124.60127.550.00-3350.17%
BABA220617C001700002020-11-05 3:10PM EST170.00134.32120.30123.600.00-22249.50%
BABA220617C001750002020-10-12 11:22AM EST175.00143.00101.75104.650.00-12024.47%
BABA220617C001800002020-11-16 11:58AM EST180.00100.97112.50116.250.00-14248.71%
BABA220617C001850002020-11-03 11:18AM EST185.00125.70108.90112.550.00-1526048.19%
BABA220617C001900002020-11-20 12:34PM EST190.00102.12105.30108.650.00-22647.39%
BABA220617C001950002020-11-09 12:21PM EST195.00119.80101.60105.250.00-11447.11%
BABA220617C002000002020-11-24 3:35PM EST200.00104.4098.10101.700.00-2026346.60%
BABA220617C002050002020-09-04 9:35AM EST205.0091.00102.45105.850.00-32352.03%
BABA220617C002100002020-11-23 12:27PM EST210.0089.0391.4094.750.00-28145.59%
BABA220617C002150002020-10-08 11:05AM EST215.00115.05107.75111.550.00-111662.23%
BABA220617C002200002020-11-25 12:00PM EST220.0086.3085.0088.70-1.20-1.37%13,75045.23%
BABA220617C002250002020-11-24 3:46PM EST225.0085.9182.1085.200.00-141344.53%
BABA220617C002300002020-11-25 3:56PM EST230.0081.5078.9582.20+13.75+20.30%18944.23%
BABA220617C002350002020-11-23 9:52AM EST235.0075.0075.9079.300.00-114,04943.97%
BABA220617C002400002020-11-24 2:59PM EST240.0076.0073.3576.650.00-13,82543.86%
BABA220617C002450002020-11-19 10:13AM EST245.0060.7870.8073.750.00-13243.49%
BABA220617C002500002020-11-24 2:11PM EST250.0070.0068.2071.150.00-41,40243.31%
BABA220617C002550002020-11-24 3:47PM EST255.0068.2865.4568.450.00-18343.00%
BABA220617C002600002020-11-24 3:18PM EST260.0065.2862.8565.85+0.08+0.12%53,65242.73%
BABA220617C002650002020-11-25 2:23PM EST265.0061.5060.5063.10-3.90-5.96%148642.29%
BABA220617C002700002020-11-25 3:50PM EST270.0059.3058.1060.85-2.70-4.35%162,67342.19%
BABA220617C002750002020-11-25 11:26AM EST275.0058.0055.7058.60+1.50+2.65%128142.04%
BABA220617C002800002020-11-25 1:13PM EST280.0054.1053.4055.65-1.54-2.77%28,14941.32%
BABA220617C002850002020-11-24 11:28AM EST285.0052.7051.0053.950.00-22,99441.49%
BABA220617C002900002020-11-24 12:36PM EST290.0050.9049.1051.950.00-12,59841.39%
BABA220617C002950002020-11-25 11:23AM EST295.0048.4546.9549.90+2.90+6.37%527,30941.21%
BABA220617C003000002020-11-25 3:59PM EST300.0046.2144.8547.20-1.69-3.53%74,97840.51%
BABA220617C003100002020-11-25 3:09PM EST310.0042.2041.4043.90-1.60-3.65%12813,67840.51%
BABA220617C003200002020-11-25 10:55AM EST320.0039.3637.4040.15-0.14-0.35%102,97640.03%
BABA220617C003300002020-11-25 12:04PM EST330.0035.0034.3036.75-1.00-2.78%33,34339.64%
BABA220617C003400002020-11-24 3:50PM EST340.0033.7031.3533.300.00-86,45439.06%
BABA220617C003500002020-11-25 2:41PM EST350.0028.8828.2530.70-1.82-5.93%52,34138.95%
BABA220617C003600002020-11-25 3:25PM EST360.0026.7525.6528.75-1.42-5.04%21,95439.19%
BABA220617C003700002020-11-25 3:54PM EST370.0024.7023.1525.50-0.30-1.20%103,13338.32%
BABA220617C003800002020-11-23 10:49AM EST380.0021.0021.0023.900.00-156638.58%
BABA220617C003900002020-11-24 12:53PM EST390.0020.6519.2020.200.00-21,86237.03%
BABA220617C004000002020-11-25 2:12PM EST400.0017.9517.9519.00-0.70-3.75%72,16237.37%
BABA220617C004100002020-11-25 2:02PM EST410.0016.5015.3018.35-1.05-5.98%113438.09%
BABA220617C004200002020-11-25 11:44AM EST420.0015.0513.4516.90+0.05+0.33%109438.04%
BABA220617C004300002020-11-20 1:30PM EST430.0013.3012.0015.100.00-265637.57%
BABA220617C004400002020-11-24 2:57PM EST440.0012.6011.0512.70+0.10+0.80%237736.38%
BABA220617C004500002020-11-25 12:23PM EST450.0011.0010.4012.70-0.90-7.56%43,36237.42%
BABA220617C004600002020-11-25 1:28PM EST460.0010.108.4011.85-0.75-6.91%332137.56%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA220617P001050002020-11-19 10:48AM EST105.003.552.884.50-0.25-6.58%223554.02%
BABA220617P001100002020-11-20 3:18PM EST110.004.503.004.950.00-17552.66%
BABA220617P001150002020-11-13 11:14AM EST115.006.203.005.300.00-34950.96%
BABA220617P001200002020-11-19 10:30AM EST120.005.253.855.650.00-434850.54%
BABA220617P001250002020-11-24 10:30AM EST125.005.705.106.450.00-174351.06%
BABA220617P001300002020-11-23 9:43AM EST130.006.834.356.650.00-622950.97%
BABA220617P001350002020-11-19 10:48AM EST135.007.025.308.000.00-210751.70%
BABA220617P001400002020-11-23 9:43AM EST140.008.245.457.900.00-65049.37%
BABA220617P001450002020-11-19 10:30AM EST145.0010.017.259.500.00-26550.28%
BABA220617P001500002020-11-20 3:12PM EST150.0010.207.059.650.00-221048.46%
BABA220617P001550002020-11-17 12:36PM EST155.0013.758.3510.800.00-11948.34%
BABA220617P001600002020-11-23 9:44AM EST160.0011.639.5511.300.00-13,76847.10%
BABA220617P001650002020-11-18 1:46PM EST165.0016.1610.5013.150.00-14247.83%
BABA220617P001700002020-11-19 11:23AM EST170.0013.1011.6013.55-0.62-4.52%334446.39%
BABA220617P001750002020-11-19 1:20PM EST175.0017.6012.7014.700.00-2321345.95%
BABA220617P001800002020-11-16 3:03PM EST180.0020.0513.7015.950.00-2328845.57%
BABA220617P001850002020-11-17 3:22PM EST185.0022.2015.3016.950.00-17744.82%
BABA220617P001900002020-11-25 2:10PM EST190.0017.6316.4518.60-0.02-0.11%1862,31144.79%
BABA220617P001950002020-11-25 3:51PM EST195.0018.6617.8019.85-5.42-22.51%1991,53944.22%
BABA220617P002000002020-11-25 3:51PM EST200.0020.1519.4021.30-0.55-2.66%83,84243.82%
BABA220617P002050002020-11-24 10:04AM EST205.0022.3520.8022.85-1.15-4.89%220543.46%
BABA220617P002100002020-11-23 12:43PM EST210.0026.3022.5024.500.00-718543.14%
BABA220617P002150002020-11-23 2:28PM EST215.0027.7024.4526.300.00-1119642.90%
BABA220617P002200002020-11-25 3:39PM EST220.0026.6025.9028.05-7.40-21.76%401,47842.55%
BABA220617P002250002020-11-18 11:34AM EST225.0037.3527.2530.250.00-120742.55%
BABA220617P002300002020-11-25 2:45PM EST230.0031.7529.2532.30-0.15-0.47%5091,69842.35%
BABA220617P002350002020-11-18 1:48PM EST235.0041.9531.3534.150.00-2231,35741.92%
BABA220617P002400002020-11-25 9:30AM EST240.0035.6033.8536.80-0.40-1.11%101,43642.11%
BABA220617P002450002020-11-18 3:31PM EST245.0046.0536.4038.400.00-11,71641.36%
BABA220617P002500002020-11-25 9:45AM EST250.0040.2538.3040.80+0.25+0.63%13,98241.23%
BABA220617P002550002020-11-19 10:46AM EST255.0050.0040.4542.800.00-116140.72%
BABA220617P002600002020-11-24 9:46AM EST260.0046.0043.0045.750.00-12,75040.91%
BABA220617P002650002020-11-13 10:47AM EST265.0048.1045.4048.45-8.50-15.02%292840.84%
BABA220617P002700002020-11-25 12:23PM EST270.0050.2047.9049.95+1.55+3.19%25,97939.81%
BABA220617P002750002020-11-24 2:12PM EST275.0052.3050.3553.100.00-13,90739.98%
BABA220617P002800002020-11-20 2:04PM EST280.0058.7052.5555.650.00-802,99839.66%
BABA220617P002850002020-11-16 11:14AM EST285.0067.4055.3559.000.00-11,04839.88%
BABA220617P002900002020-11-17 11:39AM EST290.0072.7958.4561.100.00-176739.13%
BABA220617P002950002020-11-13 9:48AM EST295.0071.6661.2063.850.00-22,39438.81%
BABA220617P003000002020-11-18 3:28PM EST300.0077.8564.6566.650.00-102,46638.49%
BABA220617P003100002020-11-24 2:24PM EST310.0072.3570.3073.050.00-401,09538.28%
BABA220617P003200002020-11-20 9:37AM EST320.0088.1476.6079.800.00-121138.16%
BABA220617P003300002020-11-06 12:50PM EST330.0077.1083.0586.700.00-429537.98%
BABA220617P003400002020-11-06 1:38PM EST340.0082.0090.0593.450.00-27637.53%
BABA220617P003500002020-10-28 9:27AM EST350.0083.0096.95100.700.00-52737.29%
BABA220617P003600002020-11-17 10:33AM EST360.00121.00104.30108.100.00-1137.02%
BABA220617P003700002020-10-27 8:55AM EST370.0094.70111.85115.200.00-2136.36%
BABA220617P003800002020-09-01 10:43AM EST380.00108.00107.25109.700.00-1224.12%
BABA220617P003900002020-07-20 12:14PM EST390.00141.250.000.000.00-200.00%
BABA220617P004000002020-10-20 1:46PM EST400.00114.27149.85154.200.00--047.66%
BABA220617P004100002020-09-11 9:00AM EST410.00148.00128.00132.750.00-221615.49%
BABA220617P004600002020-11-17 9:56AM EST460.00207.65188.25191.550.00-2234.86%