Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.69-7.20 (-3.08%)
At close: 4:00PM EST
231.52 +4.83 (2.13%)
Pre-Market: 5:06AM EST
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210312C00160000 | 2021-03-04 10:02AM EST | 160.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA210312C00180000 | 2021-02-10 3:55PM EST | 180.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA210312C00190000 | 2021-03-05 10:52AM EST | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA210312C00195000 | 2021-03-08 3:16PM EST | 195.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312C00200000 | 2021-03-08 2:06PM EST | 200.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BABA210312C00205000 | 2021-03-04 10:46AM EST | 205.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210312C00210000 | 2021-03-05 10:32AM EST | 210.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312C00212500 | 2021-03-08 10:17AM EST | 212.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA210312C00215000 | 2021-03-08 2:09PM EST | 215.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA210312C00217500 | 2021-03-08 3:09PM EST | 217.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BABA210312C00220000 | 2021-03-08 3:34PM EST | 220.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BABA210312C00222500 | 2021-03-08 3:24PM EST | 222.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| BABA210312C00225000 | 2021-03-08 3:57PM EST | 225.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| BABA210312C00227500 | 2021-03-08 3:56PM EST | 227.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.78% |
| BABA210312C00230000 | 2021-03-08 3:58PM EST | 230.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,882 | 0 | 3.13% |
| BABA210312C00232500 | 2021-03-08 3:59PM EST | 232.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 6.25% |
| BABA210312C00235000 | 2021-03-08 3:57PM EST | 235.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3,309 | 0 | 6.25% |
| BABA210312C00237500 | 2021-03-08 3:58PM EST | 237.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 12.50% |
| BABA210312C00240000 | 2021-03-08 3:59PM EST | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,471 | 0 | 12.50% |
| BABA210312C00242500 | 2021-03-08 3:55PM EST | 242.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,859 | 0 | 12.50% |
| BABA210312C00245000 | 2021-03-08 3:59PM EST | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 12.50% |
| BABA210312C00247500 | 2021-03-08 3:47PM EST | 247.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| BABA210312C00250000 | 2021-03-08 3:59PM EST | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,882 | 0 | 25.00% |
| BABA210312C00252500 | 2021-03-08 3:58PM EST | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| BABA210312C00255000 | 2021-03-08 3:59PM EST | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 25.00% |
| BABA210312C00257500 | 2021-03-08 3:09PM EST | 257.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BABA210312C00260000 | 2021-03-08 3:38PM EST | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 25.00% |
| BABA210312C00262500 | 2021-03-08 3:19PM EST | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| BABA210312C00265000 | 2021-03-08 2:44PM EST | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| BABA210312C00267500 | 2021-03-08 2:28PM EST | 267.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BABA210312C00270000 | 2021-03-08 3:57PM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| BABA210312C00272500 | 2021-03-08 12:19PM EST | 272.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA210312C00275000 | 2021-03-08 2:47PM EST | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| BABA210312C00277500 | 2021-03-08 2:41PM EST | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BABA210312C00280000 | 2021-03-08 3:51PM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| BABA210312C00282500 | 2021-03-08 11:05AM EST | 282.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA210312C00285000 | 2021-03-08 10:05AM EST | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA210312C00287500 | 2021-03-05 10:59AM EST | 287.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA210312C00290000 | 2021-03-08 2:37PM EST | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA210312C00292500 | 2021-03-05 3:10PM EST | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BABA210312C00295000 | 2021-03-08 12:47PM EST | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA210312C00300000 | 2021-03-08 2:09PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BABA210312C00305000 | 2021-03-08 10:03AM EST | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA210312C00310000 | 2021-03-04 12:19PM EST | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA210312C00315000 | 2021-03-08 2:42PM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA210312C00320000 | 2021-03-05 3:17PM EST | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312C00325000 | 2021-03-08 1:51PM EST | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BABA210312C00330000 | 2021-03-03 2:34PM EST | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| BABA210312C00335000 | 2021-03-04 10:18AM EST | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BABA210312C00340000 | 2021-03-03 1:04PM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BABA210312C00345000 | 2021-03-05 10:10AM EST | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA210312C00350000 | 2021-03-04 1:28PM EST | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BABA210312C00355000 | 2021-03-04 10:23AM EST | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| BABA210312C00360000 | 2021-03-03 12:34PM EST | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| BABA210312C00365000 | 2021-03-04 9:59AM EST | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA210312C00370000 | 2021-03-04 9:58AM EST | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312C00375000 | 2021-03-03 1:57PM EST | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BABA210312C00380000 | 2021-03-04 9:58AM EST | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312C00385000 | 2021-03-03 12:40PM EST | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| BABA210312C00390000 | 2021-03-03 12:22PM EST | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA210312C00395000 | 2021-03-03 12:15PM EST | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA210312C00400000 | 2021-03-03 2:03PM EST | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| BABA210312C00405000 | 2021-03-04 9:57AM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210312P00135000 | 2021-03-08 11:09AM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BABA210312P00140000 | 2021-03-05 1:19PM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA210312P00145000 | 2021-03-05 1:36PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BABA210312P00150000 | 2021-03-05 2:48PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA210312P00155000 | 2021-03-05 3:23PM EST | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| BABA210312P00160000 | 2021-03-08 12:07PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| BABA210312P00165000 | 2021-03-08 10:27AM EST | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| BABA210312P00170000 | 2021-03-08 10:46AM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| BABA210312P00175000 | 2021-03-08 11:11AM EST | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| BABA210312P00180000 | 2021-03-08 11:48AM EST | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BABA210312P00185000 | 2021-03-08 3:40PM EST | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BABA210312P00190000 | 2021-03-08 1:58PM EST | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| BABA210312P00195000 | 2021-03-08 3:57PM EST | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| BABA210312P00200000 | 2021-03-08 3:16PM EST | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| BABA210312P00205000 | 2021-03-08 3:46PM EST | 205.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| BABA210312P00210000 | 2021-03-08 3:59PM EST | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| BABA210312P00212500 | 2021-03-08 3:56PM EST | 212.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| BABA210312P00215000 | 2021-03-08 3:56PM EST | 215.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 12.50% |
| BABA210312P00217500 | 2021-03-08 3:46PM EST | 217.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| BABA210312P00220000 | 2021-03-08 3:59PM EST | 220.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2,473 | 0 | 6.25% |
| BABA210312P00222500 | 2021-03-08 3:54PM EST | 222.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| BABA210312P00225000 | 2021-03-08 3:59PM EST | 225.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 1.56% |
| BABA210312P00227500 | 2021-03-08 3:47PM EST | 227.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 0.00% |
| BABA210312P00230000 | 2021-03-08 3:51PM EST | 230.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 0.00% |
| BABA210312P00232500 | 2021-03-08 3:54PM EST | 232.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| BABA210312P00235000 | 2021-03-08 3:23PM EST | 235.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| BABA210312P00237500 | 2021-03-08 3:51PM EST | 237.50 | 11.39 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| BABA210312P00240000 | 2021-03-08 3:04PM EST | 240.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| BABA210312P00242500 | 2021-03-08 1:53PM EST | 242.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BABA210312P00245000 | 2021-03-08 3:19PM EST | 245.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BABA210312P00247500 | 2021-03-08 3:14PM EST | 247.50 | 20.86 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BABA210312P00250000 | 2021-03-08 3:57PM EST | 250.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BABA210312P00252500 | 2021-03-08 10:57AM EST | 252.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA210312P00255000 | 2021-03-08 2:40PM EST | 255.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BABA210312P00257500 | 2021-03-08 3:41PM EST | 257.50 | 30.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BABA210312P00260000 | 2021-03-08 9:51AM EST | 260.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BABA210312P00262500 | 2021-03-08 10:54AM EST | 262.50 | 34.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA210312P00265000 | 2021-03-08 2:20PM EST | 265.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA210312P00267500 | 2021-03-08 1:51PM EST | 267.50 | 39.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BABA210312P00270000 | 2021-03-08 2:00PM EST | 270.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BABA210312P00272500 | 2021-03-08 11:29AM EST | 272.50 | 43.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210312P00275000 | 2021-03-08 10:57AM EST | 275.00 | 46.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00277500 | 2021-02-22 11:36AM EST | 277.50 | 23.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00280000 | 2021-03-05 3:24PM EST | 280.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA210312P00282500 | 2021-03-04 9:41AM EST | 282.50 | 47.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BABA210312P00285000 | 2021-03-08 12:56PM EST | 285.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210312P00287500 | 2021-03-03 11:59AM EST | 287.50 | 49.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA210312P00290000 | 2021-03-05 10:22AM EST | 290.00 | 58.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA210312P00292500 | 2021-02-23 2:12PM EST | 292.50 | 42.55 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| BABA210312P00295000 | 2021-03-05 10:34AM EST | 295.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00300000 | 2021-03-04 1:26PM EST | 300.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00305000 | 2021-02-18 1:38PM EST | 305.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA210312P00320000 | 2021-02-25 3:39PM EST | 320.00 | 79.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA210312P00345000 | 2021-02-25 10:04AM EST | 345.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA210312P00350000 | 2021-03-01 11:35AM EST | 350.00 | 110.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
