Canada markets open in 7 hours 23 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 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA230120C001300002020-11-24 10:26AM EST130.00158.40157.35161.450.00-22352.01%
BABA230120C001350002020-11-25 12:02PM EST135.00154.00153.45157.35+1.75+1.15%29851.43%
BABA230120C001400002020-11-20 9:47AM EST140.00138.36149.60153.200.00-21050.79%
BABA230120C001450002020-11-20 12:36PM EST145.00141.19145.55149.350.00-4650.19%
BABA230120C001500002020-11-25 2:23PM EST150.00143.00141.75145.25-2.66-1.83%2123051.75%
BABA230120C001550002020-11-24 2:33PM EST155.00141.00137.90142.000.00-2451.80%
BABA230120C001600002020-11-19 3:16PM EST160.00122.25134.15137.750.00-21350.62%
BABA230120C001650002020-11-04 10:12AM EST165.00143.99130.65134.500.00-6750.55%
BABA230120C001700002020-11-23 10:29AM EST170.00121.10127.15131.000.00-41850.14%
BABA230120C001750002020-11-16 9:42AM EST175.00114.00123.65127.350.00-11649.54%
BABA230120C001800002020-11-23 9:47AM EST180.00119.50120.15123.850.00-16049.05%
BABA230120C001850002020-11-25 9:42AM EST185.00117.80116.60120.40+15.35+14.98%14748.57%
BABA230120C001900002020-11-23 10:21AM EST190.00110.00114.00117.200.00-32748.28%
BABA230120C001950002020-11-20 12:28PM EST195.00107.00110.15113.950.00-21647.90%
BABA230120C002000002020-11-25 2:20PM EST200.00107.75108.00110.60-4.40-3.92%556647.40%
BABA230120C002100002020-11-23 2:27PM EST210.00103.50100.65104.150.00-113346.51%
BABA230120C002200002020-11-24 11:53AM EST220.0099.0095.1598.30+2.71+2.81%165645.95%
BABA230120C002300002020-11-25 12:07PM EST230.0090.0088.9092.75+0.80+0.90%21,21845.47%
BABA230120C002350002020-11-20 10:20AM EST235.0081.1186.3090.500.00-11745.55%
BABA230120C002400002020-11-25 3:59PM EST240.0087.2084.0087.20+7.25+9.07%15644.84%
BABA230120C002450002020-11-24 3:43PM EST245.0084.0081.6084.800.00-11744.74%
BABA230120C002500002020-11-25 12:06PM EST250.0080.0078.5081.00-2.37-2.88%341443.63%
BABA230120C002550002020-11-25 3:52PM EST255.0078.0875.7579.95-1.58-1.98%213744.38%
BABA230120C002600002020-11-25 3:13PM EST260.0076.5075.0077.80-0.83-1.07%932044.34%
BABA230120C002650002020-11-25 11:35AM EST265.0073.1972.0074.75+0.36+0.49%822043.66%
BABA230120C002700002020-11-25 11:23AM EST270.0072.0069.8072.50-1.95-2.64%960043.49%
BABA230120C002750002020-11-25 1:21PM EST275.0068.0067.0070.25-1.46-2.10%50412643.28%
BABA230120C002800002020-11-25 3:36PM EST280.0066.8064.8568.10-0.82-1.21%52035343.10%
BABA230120C002850002020-11-25 1:44PM EST285.0063.7563.7566.15-1.00-1.54%324443.03%
BABA230120C002900002020-11-25 2:05PM EST290.0062.2460.4064.20-1.15-1.81%250642.92%
BABA230120C002950002020-11-19 3:05PM EST295.0060.0058.5062.05+0.15+0.25%51,35142.65%
BABA230120C003000002020-11-25 3:52PM EST300.0058.0356.4060.05-1.92-3.20%101,33042.45%
BABA230120C003050002020-11-23 2:50PM EST305.0053.0554.2058.000.00-78342.19%
BABA230120C003100002020-11-24 3:51PM EST310.0057.0052.5056.150.00-417642.03%
BABA230120C003150002020-11-23 1:37PM EST315.0050.0050.8554.500.00-99941.97%
BABA230120C003200002020-11-25 11:09AM EST320.0051.4350.6552.55+1.93+3.90%330541.69%
BABA230120C003300002020-11-25 3:07PM EST330.0048.1046.3049.35+0.50+1.05%417941.48%
BABA230120C003400002020-11-25 3:40PM EST340.0044.5542.4046.25-0.65-1.44%314141.24%
BABA230120C003500002020-11-25 1:41PM EST350.0041.2039.6542.20-2.55-5.83%161,58540.31%
BABA230120C003600002020-11-25 11:33AM EST360.0039.2536.3040.200.00-17640.55%
BABA230120C003700002020-11-24 1:24PM EST370.0037.0334.0037.700.00-16340.39%
BABA230120C003800002020-11-25 11:35AM EST380.0033.3831.4535.30+1.53+4.80%913840.21%
BABA230120C003900002020-11-24 3:31PM EST390.0032.0028.9033.000.00-13340.00%
BABA230120C004000002020-11-25 3:22PM EST400.0027.7029.0529.70-2.80-9.18%770939.06%
BABA230120C004100002020-11-20 1:18PM EST410.0027.4524.7028.850.00-12439.64%
BABA230120C004200002020-11-25 3:02PM EST420.0025.5024.0027.25-0.20-0.78%71,94939.67%
BABA230120C004300002020-11-25 1:10PM EST430.0022.0021.2025.25+2.70+13.99%66139.35%
BABA230120C004400002020-11-20 1:42PM EST440.0020.2520.0023.550.00-23139.16%
BABA230120C004500002020-11-25 12:06PM EST450.0020.5018.0022.30+0.75+3.80%123639.23%
BABA230120C004600002020-11-25 3:19PM EST460.0019.3018.9019.30-0.20-1.03%311,16737.94%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA230120P001300002020-11-24 3:17PM EST130.009.398.009.50-0.11-1.16%1424848.49%
BABA230120P001350002020-11-24 10:56AM EST135.0010.407.5511.250.00-152249.30%
BABA230120P001400002020-11-20 3:53PM EST140.0012.0010.1512.400.00-223949.00%
BABA230120P001450002020-11-20 2:01PM EST145.0013.6510.9513.500.00-511348.56%
BABA230120P001500002020-11-23 9:40AM EST150.0011.5512.0515.350.00-14149.03%
BABA230120P001550002020-11-18 11:20AM EST155.0014.1212.3016.70-0.14-0.98%410748.73%
BABA230120P001600002020-11-25 1:36PM EST160.0016.0013.4516.75-0.90-5.33%1110146.85%
BABA230120P001650002020-11-24 10:33AM EST165.0016.8114.7518.800.00-503247.29%
BABA230120P001700002020-11-20 3:42PM EST170.0019.4116.3520.650.00-6210147.39%
BABA230120P001750002020-11-25 3:35PM EST175.0019.5317.7021.80-0.59-2.93%54746.68%
BABA230120P001800002020-11-25 3:35PM EST180.0021.0119.8022.55-4.34-17.12%511945.55%
BABA230120P001850002020-11-24 9:51AM EST185.0023.0020.8024.750.00-8915445.82%
BABA230120P001900002020-11-24 3:51PM EST190.0023.5022.4026.800.00-1715645.86%
BABA230120P001950002020-11-23 2:24PM EST195.0027.3524.1028.300.00-32045.33%
BABA230120P002000002020-11-25 2:08PM EST200.0027.5026.9529.20-0.40-1.43%384744.26%
BABA230120P002100002020-11-23 1:45PM EST210.0031.5031.0033.700.00-255444.31%
BABA230120P002200002020-11-24 2:43PM EST220.0035.6133.5537.050.00-737743.25%
BABA230120P002300002020-11-25 2:33PM EST230.0039.4037.1040.20+0.30+0.77%10425041.91%
BABA230120P002350002020-11-24 3:55PM EST235.0041.3140.0544.150.00-41242.94%
BABA230120P002400002020-11-20 3:43PM EST240.0046.1542.3546.450.00-95742.71%
BABA230120P002450002020-11-13 12:08PM EST245.0054.2544.5048.550.00-21542.29%
BABA230120P002500002020-11-25 2:09PM EST250.0048.5047.1051.25-1.00-2.02%537342.26%
BABA230120P002550002020-11-20 9:35AM EST255.0057.1249.5553.600.00-14941.95%
BABA230120P002600002020-11-20 3:44PM EST260.0054.0051.9056.100.00-122841.70%
BABA230120P002650002020-11-25 2:16PM EST265.0056.0854.7558.75-3.22-5.43%24841.52%
BABA230120P002700002020-11-23 11:51AM EST270.0059.3057.2561.250.00-114741.21%
BABA230120P002750002020-11-24 10:30AM EST275.0061.0060.0064.20-1.78-2.84%112441.16%
BABA230120P002800002020-11-25 12:28PM EST280.0064.3062.8566.65-10.70-14.27%33153440.75%
BABA230120P002850002020-11-20 1:44PM EST285.0071.5565.2569.050.00-16640.28%
BABA230120P002900002020-11-25 2:12PM EST290.0069.9568.3571.50-10.15-12.67%20030039.81%
BABA230120P002950002020-11-24 11:11AM EST295.0074.0071.2574.950.00-137839.94%
BABA230120P003000002020-11-25 2:35PM EST300.0076.0574.3077.90-0.95-1.23%229839.73%
BABA230120P003050002020-10-30 8:53AM EST305.0064.2577.3580.950.00-11839.54%
BABA230120P003100002020-11-20 12:06PM EST310.0089.5580.1584.200.00-11439.45%
BABA230120P003150002020-11-17 10:30AM EST315.0096.9983.1587.400.00-11139.30%
BABA230120P003200002020-11-20 10:07AM EST320.0096.4086.8090.450.00-11339.03%
BABA230120P003300002020-11-23 9:50AM EST330.0098.0093.2597.050.00-518438.71%
BABA230120P003400002020-10-19 2:01PM EST340.0085.77114.25118.150.00-72747.20%
BABA230120P003500002020-11-18 12:10PM EST350.00124.01107.20110.850.00-11738.11%
BABA230120P003600002020-10-19 2:01PM EST360.0098.63128.90133.100.00--347.15%
BABA230120P003700002020-11-03 12:32PM EST370.00115.70121.20125.300.00-2337.49%
BABA230120P003800002020-11-11 9:41AM EST380.00140.90128.65132.900.00-4637.28%
BABA230120P003900002020-11-20 12:06PM EST390.00147.65136.85140.950.00-1737.26%
BABA230120P004000002020-11-20 2:07PM EST400.00151.80144.25148.500.00-31136.82%
BABA230120P004100002020-10-19 2:01PM EST410.00133.27169.15173.250.00--347.49%
BABA230120P004300002020-10-19 8:46AM EST430.00143.55188.65192.400.00--749.15%
BABA230120P004400002020-10-19 8:46AM EST440.00152.23197.55200.650.00--749.08%
BABA230120P004500002020-11-16 10:01AM EST450.00203.20185.80189.700.00--2035.70%
BABA230120P004600002020-11-23 3:42PM EST460.00201.17194.65198.350.00-1635.53%