Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
276.48-1.24 (-0.45%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201204C001350002020-11-27 10:03AM EST135.00141.25141.30141.65+141.25-40235.55%
BABA201204C001500002020-11-16 1:21PM EST150.00108.90125.90127.050.00-45241.70%
BABA201204C001600002020-11-20 9:48AM EST160.00102.41115.90117.050.00-21218.95%
BABA201204C001800002020-11-27 11:55AM EST180.0096.0495.9097.00+96.04-77174.32%
BABA201204C001850002020-11-06 9:31AM EST185.00105.1090.9092.050.00-12167.19%
BABA201204C001900002020-11-24 1:13PM EST190.0086.8086.1587.050.00-12125.00%
BABA201204C001950002020-11-06 1:50PM EST195.00103.5080.9082.050.00-21148.14%
BABA201204C002000002020-11-24 9:36AM EST200.0076.2575.8577.050.00-19138.97%
BABA201204C002050002020-11-19 9:54AM EST205.0050.0570.9072.050.00--1129.88%
BABA201204C002100002020-11-24 12:32PM EST210.0067.2565.9567.100.00-1683.98%
BABA201204C002150002020-11-24 3:57PM EST215.0065.0060.9062.050.00-102112.21%
BABA201204C002200002020-11-27 9:37AM EST220.0058.6056.1557.00+1.10+1.91%115378.13%
BABA201204C002250002020-11-18 10:00AM EST225.0030.3550.9052.100.00-1159.38%
BABA201204C002300002020-11-27 12:46PM EST230.0046.7546.2546.75-0.75-1.58%1083,59453.52%
BABA201204C002350002020-11-27 12:10PM EST235.0040.8041.0042.10-0.85-2.04%12255.47%
BABA201204C002375002020-11-25 12:29PM EST237.5039.1538.5039.700.00-23056.45%
BABA201204C002400002020-11-27 12:50PM EST240.0036.4536.3036.85-0.05-0.14%2122151.27%
BABA201204C002425002020-11-27 11:35AM EST242.5034.1533.3534.45-0.10-0.29%43163.28%
BABA201204C002450002020-11-27 12:41PM EST245.0031.4431.1032.05+0.94+3.08%18561.82%
BABA201204C002475002020-11-27 12:25PM EST247.5029.0528.7529.55-0.38-1.29%22457.67%
BABA201204C002500002020-11-27 12:23PM EST250.0026.5926.2027.05-0.74-2.71%912653.52%
BABA201204C002525002020-11-27 12:43PM EST252.5024.1723.5024.95-0.68-2.74%197956.62%
BABA201204C002550002020-11-27 12:58PM EST255.0021.8021.5522.05-0.75-3.33%5839745.22%
BABA201204C002575002020-11-27 12:53PM EST257.5018.8019.2019.70-1.45-7.16%4570943.60%
BABA201204C002600002020-11-27 12:55PM EST260.0016.9016.8517.30-1.30-7.14%3601,88640.67%
BABA201204C002625002020-11-27 12:48PM EST262.5014.7814.7015.45-0.97-6.16%14563643.97%
BABA201204C002650002020-11-27 12:59PM EST265.0012.7512.6013.00-0.95-6.93%2,0751,34439.28%
BABA201204C002675002020-11-27 12:53PM EST267.5010.6910.6511.00-1.21-10.17%19039038.49%
BABA201204C002700002020-11-27 12:59PM EST270.009.008.859.15-1.20-11.76%1,0611,65037.85%
BABA201204C002725002020-11-27 12:59PM EST272.507.407.257.55-1.00-11.90%18757237.93%
BABA201204C002750002020-11-27 12:59PM EST275.006.005.906.10-1.20-16.67%2,5892,57537.77%
BABA201204C002775002020-11-27 12:59PM EST277.504.904.754.90-0.91-15.66%2,2951,20638.07%
BABA201204C002800002020-11-27 12:59PM EST280.003.813.803.90-1.04-21.44%3,3005,20338.51%
BABA201204C002825002020-11-27 12:59PM EST282.503.042.933.05-0.71-18.93%3,7511,49138.82%
BABA201204C002850002020-11-27 12:59PM EST285.002.352.342.36-0.85-26.56%2,5976,40739.16%
BABA201204C002875002020-11-27 12:59PM EST287.501.821.751.87-0.68-27.20%89291940.11%
BABA201204C002900002020-11-27 12:59PM EST290.001.431.361.44-0.63-30.58%1,9482,68940.66%
BABA201204C002925002020-11-27 12:59PM EST292.501.111.091.13-0.52-31.90%7241,28841.55%
BABA201204C002950002020-11-27 12:59PM EST295.000.860.850.87-0.49-36.30%8431,29642.21%
BABA201204C002975002020-11-27 12:57PM EST297.500.700.670.77-0.35-33.33%23859744.51%
BABA201204C003000002020-11-27 12:59PM EST300.000.570.570.58-0.36-38.71%5,93110,73344.82%
BABA201204C003025002020-11-27 12:59PM EST302.500.460.460.50-0.25-35.21%32458646.58%
BABA201204C003050002020-11-27 12:59PM EST305.000.410.380.42-0.23-35.94%33665648.00%
BABA201204C003075002020-11-27 12:59PM EST307.500.360.330.36-0.16-30.77%14577049.51%
BABA201204C003100002020-11-27 12:59PM EST310.000.290.280.30-0.18-38.30%7892,06850.39%
BABA201204C003125002020-11-27 12:55PM EST312.500.250.250.27-0.12-32.43%4657452.20%
BABA201204C003150002020-11-27 12:55PM EST315.000.240.240.27-0.12-33.33%1931,25154.79%
BABA201204C003175002020-11-27 11:59AM EST317.500.190.210.22-0.14-42.42%613755.86%
BABA201204C003200002020-11-27 12:48PM EST320.000.170.170.23-0.13-43.33%6974857.72%
BABA201204C003225002020-11-27 12:57PM EST322.500.170.120.20-0.09-34.62%1516658.20%
BABA201204C003250002020-11-27 12:26PM EST325.000.150.030.20-0.08-34.78%2919857.81%
BABA201204C003275002020-11-27 12:05PM EST327.500.160.100.21-0.02-11.11%2115962.79%
BABA201204C003300002020-11-27 12:53PM EST330.000.160.130.15-0.02-11.11%5439964.26%
BABA201204C003325002020-11-27 12:53PM EST332.500.130.040.15-0.05-27.78%79163.09%
BABA201204C003350002020-11-25 1:49PM EST335.000.130.110.140.00-17422467.77%
BABA201204C003400002020-11-27 12:53PM EST340.000.110.040.12-0.01-8.33%3728168.16%
BABA201204C003450002020-11-27 12:53PM EST345.000.100.000.110.00-12219169.14%
BABA201204C003500002020-11-27 12:35PM EST350.000.080.030.130.00-577476.17%
BABA201204C003550002020-11-27 10:21AM EST355.000.010.010.13-0.04-80.00%115778.91%
BABA201204C003600002020-11-27 12:26PM EST360.000.070.050.08-0.07-50.00%8226982.03%
BABA201204C003650002020-11-27 11:58AM EST365.000.050.000.11-0.01-16.67%220584.38%
BABA201204C003700002020-11-27 12:52PM EST370.000.060.040.070.00-26513487.89%
BABA201204C003750002020-11-27 12:00PM EST375.000.050.020.06+0.01+25.00%2506288.28%
BABA201204C003800002020-11-27 12:53PM EST380.000.040.000.04+0.01+33.33%76511885.94%
BABA201204C003850002020-11-27 12:18PM EST385.000.040.030.04+0.01+33.33%6929493.75%
BABA201204C003900002020-11-25 1:08PM EST390.000.020.020.040.00-66795.70%
BABA201204C003950002020-11-27 11:21AM EST395.000.030.000.04+0.01+50.00%198495.31%
BABA201204C004000002020-11-27 11:42AM EST400.000.030.000.030.00-40016395.31%
BABA201204C004050002020-11-27 11:33AM EST405.000.030.000.04+0.01+50.00%23136100.78%
BABA201204C004100002020-11-27 12:21PM EST410.000.030.010.03-0.02-40.00%25153103.91%
BABA201204C004150002020-11-24 3:58PM EST415.000.030.000.100.00-3372116.41%
BABA201204C004200002020-11-24 11:36AM EST420.000.040.000.100.00-5680119.53%
BABA201204C004250002020-11-24 12:28PM EST425.000.030.000.100.00-591122.66%
BABA201204C004300002020-11-25 10:31AM EST430.000.020.000.100.00-3475125.39%
BABA201204C004350002020-11-27 11:06AM EST435.000.010.000.03-0.01-50.00%6123115.63%
BABA201204C004400002020-11-24 12:09PM EST440.000.030.000.030.00-37126117.19%
BABA201204C004450002020-11-25 9:30AM EST445.000.040.000.090.00-277132.42%
BABA201204C004500002020-11-27 12:49PM EST450.000.010.000.02-0.01-50.00%247118.75%
BABA201204C004550002020-11-23 1:00PM EST455.000.030.000.090.00-5987137.89%
BABA201204C004600002020-11-23 12:59PM EST460.000.020.000.040.00-5590131.25%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201204P001350002020-11-18 3:46PM EST135.000.040.000.090.00-35203.13%
BABA201204P001400002020-11-16 12:11AM EST140.000.180.000.090.00--20193.75%
BABA201204P001450002020-11-23 10:51AM EST145.000.010.000.090.00-2021184.38%
BABA201204P001500002020-11-12 2:39PM EST150.000.100.000.050.00-56165.63%
BABA201204P001550002020-11-23 2:59PM EST155.000.030.000.080.00-14164.84%
BABA201204P001600002020-11-24 10:14AM EST160.000.010.000.090.00-18157.81%
BABA201204P001650002020-11-27 12:49PM EST165.000.050.000.09+0.03+150.00%210150.00%
BABA201204P001700002020-11-23 10:28AM EST170.000.030.000.090.00-142141.80%
BABA201204P001750002020-11-23 10:14AM EST175.000.030.000.090.00-12133.98%
BABA201204P001800002020-11-20 12:41PM EST180.000.080.000.090.00-19126.56%
BABA201204P001850002020-11-25 10:14AM EST185.000.030.000.070.00-326115.63%
BABA201204P001900002020-11-25 10:02AM EST190.000.030.000.050.00-15144105.47%
BABA201204P001950002020-11-25 10:20AM EST195.000.040.000.090.00-119104.69%
BABA201204P002000002020-11-27 12:55PM EST200.000.020.020.110.00-2435101.95%
BABA201204P002050002020-11-27 9:30AM EST205.000.040.010.03-0.02-33.33%26083.59%
BABA201204P002100002020-11-27 12:19PM EST210.000.020.000.13-0.03-60.00%617487.89%
BABA201204P002150002020-11-27 12:46PM EST215.000.030.020.03-0.05-62.50%1421972.66%
BABA201204P002200002020-11-27 12:39PM EST220.000.040.000.05-0.03-42.86%6365366.80%
BABA201204P002250002020-11-27 12:03PM EST225.000.020.000.04-0.06-75.00%4044159.38%
BABA201204P002300002020-11-27 12:55PM EST230.000.040.030.05-0.05-55.56%10996457.81%
BABA201204P002325002020-11-27 12:57PM EST232.500.050.000.05-0.03-37.50%117051.95%
BABA201204P002350002020-11-27 12:58PM EST235.000.050.040.05-0.05-50.00%19557552.54%
BABA201204P002375002020-11-27 12:49PM EST237.500.050.050.08-0.05-50.00%6612151.95%
BABA201204P002400002020-11-27 12:59PM EST240.000.070.060.07-0.05-41.67%9471,14549.22%
BABA201204P002425002020-11-27 12:57PM EST242.500.090.070.14-0.05-35.71%30238450.88%
BABA201204P002450002020-11-27 12:37PM EST245.000.100.100.15-0.06-37.50%1,01891048.05%
BABA201204P002475002020-11-27 12:12PM EST247.500.130.120.24-0.07-35.00%4029248.34%
BABA201204P002500002020-11-27 12:55PM EST250.000.180.150.19-0.05-21.74%1,1042,37742.87%
BABA201204P002525002020-11-27 12:55PM EST252.500.240.210.29-0.07-22.58%4326542.58%
BABA201204P002550002020-11-27 12:55PM EST255.000.310.290.35-0.08-20.51%3511,78940.38%
BABA201204P002575002020-11-27 12:59PM EST257.500.450.410.49-0.12-21.05%12949039.50%
BABA201204P002600002020-11-27 12:55PM EST260.000.650.600.63-0.08-10.96%7082,23637.74%
BABA201204P002625002020-11-27 12:57PM EST262.500.900.860.96-0.15-14.29%6711,36037.94%
BABA201204P002650002020-11-27 12:59PM EST265.001.301.251.34-0.10-7.14%1,3472,19237.39%
BABA201204P002675002020-11-27 12:59PM EST267.501.791.791.85-0.21-10.50%5421,01636.95%
BABA201204P002700002020-11-27 12:59PM EST270.002.552.472.57-0.07-2.67%1,2801,80537.06%
BABA201204P002725002020-11-27 12:59PM EST272.503.403.353.55-0.22-6.08%63259037.78%
BABA201204P002750002020-11-27 12:59PM EST275.004.554.454.65+0.05+1.11%2,2611,51237.99%
BABA201204P002775002020-11-27 12:53PM EST277.505.855.756.00-0.20-3.31%76532238.65%
BABA201204P002800002020-11-27 12:58PM EST280.007.307.257.50-0.12-1.62%37362239.10%
BABA201204P002825002020-11-27 12:47PM EST282.508.808.909.20-0.20-2.22%16226739.82%
BABA201204P002850002020-11-27 12:17PM EST285.0010.6410.7011.05-0.17-1.57%55555340.58%
BABA201204P002875002020-11-27 12:16PM EST287.5013.1112.6013.00-0.04-0.30%21345341.14%
BABA201204P002900002020-11-27 12:17PM EST290.0015.1714.4015.25+0.22+1.47%5593943.63%
BABA201204P002925002020-11-27 12:34PM EST292.5017.2516.9517.40+0.20+1.17%8066544.46%
BABA201204P002950002020-11-27 12:59PM EST295.0019.3519.2019.60+0.10+0.52%1250445.02%
BABA201204P002975002020-11-27 12:36PM EST297.5021.8821.4022.10+0.80+3.80%2384848.98%
BABA201204P003000002020-11-27 12:41PM EST300.0024.0623.5024.45+0.26+1.09%3931250.64%
BABA201204P003025002020-11-27 9:57AM EST302.5026.1026.1526.85-0.91-3.37%501452.69%
BABA201204P003050002020-11-27 11:24AM EST305.0029.0428.5029.35-0.43-1.46%49256.15%
BABA201204P003075002020-11-25 9:34AM EST307.5032.0030.7531.950.00-116261.30%
BABA201204P003100002020-11-27 10:51AM EST310.0033.7433.2034.25-0.59-1.72%16661.04%
BABA201204P003125002020-11-25 10:50AM EST312.5034.3735.6536.700.00-1363.23%
BABA201204P003150002020-11-25 10:37AM EST315.0037.4238.6039.350.00-13960.99%
BABA201204P003175002020-11-24 3:45PM EST317.5038.7040.9041.650.00-2857.47%
BABA201204P003200002020-11-27 9:49AM EST320.0043.7643.5044.15+2.70+6.58%1751662.01%
BABA201204P003225002020-11-17 12:36PM EST322.5065.1545.6046.750.00-1158.01%
BABA201204P003250002020-11-16 12:11AM EST325.0055.9048.0549.250.00--158.89%
BABA201204P003275002020-11-17 10:02AM EST327.5069.2550.8051.650.00-1665.53%
BABA201204P003300002020-11-23 3:57PM EST330.0059.5153.1054.300.00-2266.60%
BABA201204P003350002020-11-09 10:25AM EST335.0066.3556.6058.050.00-12500.00%
BABA201204P003400002020-11-24 9:50AM EST340.0066.2063.1064.050.00-381765.23%
BABA201204P003450002020-11-06 10:05AM EST345.0050.3568.4069.150.00-2084.67%
BABA201204P003550002020-11-18 10:35AM EST355.00101.8178.4079.100.00-1192.29%
BABA201204P004450002020-11-23 10:02AM EST445.00174.00168.00169.15+174.00--0135.16%
BABA201204P004500002020-11-27 11:13AM EST450.00173.60173.40173.75+173.60-10138.28%
BABA201204P004600002020-11-27 10:30AM EST460.00183.20183.40183.75+183.20-150143.75%