Canada markets open in 9 hours 24 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.54-1.99 (-2.30%)
At close: 04:02PM EDT
84.44 -0.10 (-0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA231006C000450002023-09-12 9:35AM EDT45.0044.3039.5039.700.00--18301.56%
BABA231006C000500002023-09-20 10:27AM EDT50.0037.1534.4034.700.00-210209.38%
BABA231006C000550002023-09-15 9:35AM EDT55.0033.1529.5029.700.00--13213.28%
BABA231006C000600002023-09-29 2:46PM EDT60.0026.9224.5524.750.00-48191.02%
BABA231006C000650002023-10-03 11:11AM EDT65.0019.6619.5519.75-1.31-6.25%2149151.95%
BABA231006C000700002023-10-03 1:29PM EDT70.0014.6714.6014.75-2.28-13.45%172291119.14%
BABA231006C000750002023-10-03 9:37AM EDT75.009.909.609.75-2.10-17.50%64482.03%
BABA231006C000760002023-09-27 10:58AM EDT76.008.538.608.75-1.59-15.71%646474.80%
BABA231006C000770002023-09-22 9:33AM EDT77.0010.507.557.800.00--167.38%
BABA231006C000780002023-10-03 10:31AM EDT78.006.556.656.80-2.62-28.57%33364.65%
BABA231006C000790002023-10-03 11:07AM EDT79.005.755.505.80-1.64-22.19%131550.00%
BABA231006C000800002023-10-03 3:59PM EDT80.004.804.704.85-1.40-22.58%10410252.25%
BABA231006C000810002023-10-03 10:13AM EDT81.003.553.753.90-2.77-43.83%625450.68%
BABA231006C000820002023-10-03 3:59PM EDT82.003.052.933.05-1.55-33.70%14115447.71%
BABA231006C000830002023-10-03 3:54PM EDT83.002.242.142.26-1.38-38.12%9722044.63%
BABA231006C000840002023-10-03 3:54PM EDT84.001.541.521.61-1.24-44.60%70934943.36%
BABA231006C000850002023-10-03 3:59PM EDT85.001.061.041.05-1.19-52.89%7,20059741.31%
BABA231006C000860002023-10-03 3:58PM EDT86.000.670.640.68-0.98-59.39%1,9741,35941.50%
BABA231006C000870002023-10-03 3:58PM EDT87.000.410.370.41-0.74-64.35%2,1114,48241.31%
BABA231006C000880002023-10-03 3:59PM EDT88.000.230.210.24-0.54-70.13%4,4104,10641.60%
BABA231006C000890002023-10-03 3:56PM EDT89.000.130.120.14-0.37-74.00%9992,62142.38%
BABA231006C000900002023-10-03 3:59PM EDT90.000.070.070.08-0.24-77.42%6,34411,34543.16%
BABA231006C000910002023-10-03 3:59PM EDT91.000.050.040.05-0.14-73.68%7482,99544.92%
BABA231006C000920002023-10-03 3:53PM EDT92.000.030.020.03-0.08-72.73%8542,53446.09%
BABA231006C000930002023-10-03 3:56PM EDT93.000.020.010.02-0.05-71.43%651,43148.44%
BABA231006C000940002023-10-03 3:01PM EDT94.000.010.000.02-0.03-75.00%8385,01353.13%
BABA231006C000950002023-10-03 3:24PM EDT95.000.010.000.02-0.02-66.67%3432,33953.13%
BABA231006C000960002023-10-03 3:59PM EDT96.000.010.010.02-0.01-50.00%1344659.38%
BABA231006C000970002023-10-03 12:12PM EDT97.000.010.000.02-0.01-50.00%2056160.94%
BABA231006C000980002023-10-02 3:43PM EDT98.000.010.000.030.00-151467.97%
BABA231006C000990002023-10-03 11:22AM EDT99.000.010.000.030.00-2471771.88%
BABA231006C001000002023-10-02 3:54PM EDT100.000.010.000.010.00-32,04167.19%
BABA231006C001010002023-09-29 2:28PM EDT101.000.010.000.03-0.01-50.00%128779.69%
BABA231006C001020002023-10-02 2:11PM EDT102.000.020.000.030.00-249683.59%
BABA231006C001030002023-09-29 10:08AM EDT103.000.020.000.030.00-27387.50%
BABA231006C001040002023-09-29 3:49PM EDT104.000.010.000.030.00-4128390.63%
BABA231006C001050002023-10-02 10:42AM EDT105.000.020.000.02+0.01+100.00%61,40490.63%
BABA231006C001060002023-09-29 2:42PM EDT106.000.010.000.010.00-673287.50%
BABA231006C001070002023-09-29 3:49PM EDT107.000.010.000.020.00-4011996.88%
BABA231006C001100002023-09-25 2:21PM EDT110.000.020.000.03+0.01+100.00%14350112.50%
BABA231006C001150002023-10-02 2:29PM EDT115.000.030.000.030.00-1151128.13%
BABA231006C001200002023-09-25 9:45AM EDT120.000.010.000.030.00-80607143.75%
BABA231006C001250002023-09-22 9:45AM EDT125.000.020.000.030.00-511159.38%
BABA231006C001450002023-09-29 11:42AM EDT145.000.020.000.030.00-66210.94%
BABA231006C001600002023-09-29 9:32AM EDT160.000.030.000.030.00-11243.75%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA231006P000250002023-09-11 10:33AM EDT25.000.010.000.030.00--5481.25%
BABA231006P000550002023-09-22 9:45AM EDT55.000.030.000.010.00--10162.50%
BABA231006P000600002023-09-29 1:44PM EDT60.000.010.000.030.00-11146.88%
BABA231006P000650002023-09-28 9:36AM EDT65.000.010.000.030.00-22115.63%
BABA231006P000690002023-09-29 11:02AM EDT69.000.010.000.030.00-1192.19%
BABA231006P000700002023-09-28 11:24AM EDT70.000.020.000.020.00-23381.25%
BABA231006P000730002023-09-29 9:41AM EDT73.000.020.000.020.00-203765.63%
BABA231006P000740002023-10-02 1:55PM EDT74.000.010.000.020.00-101559.38%
BABA231006P000750002023-10-03 10:36AM EDT75.000.030.010.03+0.02+200.00%1050559.38%
BABA231006P000760002023-10-03 12:54PM EDT76.000.030.010.03+0.01+50.00%115053.91%
BABA231006P000770002023-10-03 3:46PM EDT77.000.030.020.03+0.01+50.00%2960050.78%
BABA231006P000780002023-10-03 3:56PM EDT78.000.040.040.05+0.01+33.33%6058349.02%
BABA231006P000790002023-10-03 3:22PM EDT79.000.070.060.08+0.03+75.00%1571,18446.68%
BABA231006P000800002023-10-03 3:40PM EDT80.000.110.100.11+0.05+83.33%2,5081,50442.68%
BABA231006P000810002023-10-03 3:59PM EDT81.000.200.170.22+0.12+150.00%3531,06642.87%
BABA231006P000820002023-10-03 3:52PM EDT82.000.360.290.34+0.24+200.00%2,0991,61740.14%
BABA231006P000830002023-10-03 3:59PM EDT83.000.540.530.57+0.33+157.14%2,1562,93239.06%
BABA231006P000840002023-10-03 3:59PM EDT84.000.910.880.92+0.56+160.00%1,7332,98138.38%
BABA231006P000850002023-10-03 3:58PM EDT85.001.381.331.41+0.78+130.00%47310,76737.99%
BABA231006P000860002023-10-03 3:37PM EDT86.002.111.972.04+1.11+111.00%2451,30237.89%
BABA231006P000870002023-10-03 2:22PM EDT87.002.902.652.78+1.36+88.31%712,26237.31%
BABA231006P000880002023-10-03 1:51PM EDT88.003.733.503.65+1.33+55.42%441,34638.67%
BABA231006P000890002023-10-03 11:55AM EDT89.004.584.404.55+1.41+44.48%91,12638.09%
BABA231006P000900002023-10-03 3:40PM EDT90.005.565.355.50+1.86+50.27%1252,14537.89%
BABA231006P000910002023-10-03 3:12PM EDT91.006.486.356.50+1.74+36.71%1513443.36%
BABA231006P000920002023-10-03 3:01PM EDT92.007.407.307.65+1.57+26.93%717566.21%
BABA231006P000930002023-10-03 3:14PM EDT93.008.558.358.50+1.68+24.45%20611953.52%
BABA231006P000940002023-10-03 3:01PM EDT94.009.509.309.50+1.95+25.83%29514358.59%
BABA231006P000950002023-10-03 3:04PM EDT95.0010.5010.3510.50+1.90+22.09%50613963.28%
BABA231006P000960002023-10-03 9:35AM EDT96.0011.4911.3011.65+0.79+7.38%2259.38%
BABA231006P000970002023-10-03 10:00AM EDT97.0012.6012.3512.50+1.13+9.85%1072.66%
BABA231006P000980002023-09-25 10:09AM EDT98.0013.7013.3513.50+2.05+17.60%2077.34%
BABA231006P000990002023-09-28 11:05AM EDT99.0014.4114.3014.50+0.51+3.67%2281.64%
BABA231006P001000002023-10-03 10:00AM EDT100.0015.7015.3515.50+2.45+18.49%1085.94%
BABA231006P001010002023-09-20 2:59PM EDT101.0014.7516.3516.500.00-710090.63%
BABA231006P001020002023-10-02 9:42AM EDT102.0017.2517.3517.50+1.75+11.29%1194.53%
BABA231006P001030002023-09-08 3:53PM EDT103.0013.1618.3518.500.00-20098.44%
BABA231006P001040002023-09-28 1:40PM EDT104.0018.6519.3519.500.00-100103.13%
BABA231006P001050002023-09-25 2:59PM EDT105.0017.9020.3020.500.00-11107.03%
BABA231006P001100002023-09-25 9:34AM EDT110.0023.8525.2525.600.00-10151.56%
BABA231006P001150002023-09-12 11:50AM EDT115.0026.2330.3530.550.00-10160.94%
BABA231006P001200002023-09-06 11:06AM EDT120.0025.4035.3035.550.00-20178.91%