Canada markets open in 4 hours 24 minutes

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

In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210312C001600002021-03-04 10:02AM EST160.0074.150.000.000.00--00.00%
BABA210312C001800002021-02-10 3:55PM EST180.0088.400.000.000.00-200.00%
BABA210312C001900002021-03-05 10:52AM EST190.0039.000.000.000.00-200.00%
BABA210312C001950002021-03-08 3:16PM EST195.0032.000.000.000.00-100.00%
BABA210312C002000002021-03-08 2:06PM EST200.0028.600.000.000.00-7500.00%
BABA210312C002050002021-03-04 10:46AM EST205.0029.850.000.000.00-300.00%
BABA210312C002100002021-03-05 10:32AM EST210.0021.530.000.000.00-100.00%
BABA210312C002125002021-03-08 10:17AM EST212.5017.210.000.000.00-1100.00%
BABA210312C002150002021-03-08 2:09PM EST215.0013.000.000.000.00-1500.00%
BABA210312C002175002021-03-08 3:09PM EST217.5010.850.000.000.00-5800.00%
BABA210312C002200002021-03-08 3:34PM EST220.009.000.000.000.00-15000.00%
BABA210312C002225002021-03-08 3:24PM EST222.507.100.000.000.00-22000.00%
BABA210312C002250002021-03-08 3:57PM EST225.005.560.000.000.00-49600.00%
BABA210312C002275002021-03-08 3:56PM EST227.504.150.000.000.00-63400.78%
BABA210312C002300002021-03-08 3:58PM EST230.003.150.000.000.00-2,88203.13%
BABA210312C002325002021-03-08 3:59PM EST232.502.170.000.000.00-1,13306.25%
BABA210312C002350002021-03-08 3:57PM EST235.001.590.000.000.00-3,30906.25%
BABA210312C002375002021-03-08 3:58PM EST237.501.000.000.000.00-1,382012.50%
BABA210312C002400002021-03-08 3:59PM EST240.000.700.000.000.00-2,471012.50%
BABA210312C002425002021-03-08 3:55PM EST242.500.490.000.000.00-1,859012.50%
BABA210312C002450002021-03-08 3:59PM EST245.000.300.000.000.00-1,435012.50%
BABA210312C002475002021-03-08 3:47PM EST247.500.220.000.000.00-283025.00%
BABA210312C002500002021-03-08 3:59PM EST250.000.180.000.000.00-1,882025.00%
BABA210312C002525002021-03-08 3:58PM EST252.500.150.000.000.00-218025.00%
BABA210312C002550002021-03-08 3:59PM EST255.000.120.000.000.00-920025.00%
BABA210312C002575002021-03-08 3:09PM EST257.500.080.000.000.00-32025.00%
BABA210312C002600002021-03-08 3:38PM EST260.000.070.000.000.00-805025.00%
BABA210312C002625002021-03-08 3:19PM EST262.500.050.000.000.00-218025.00%
BABA210312C002650002021-03-08 2:44PM EST265.000.040.000.000.00-239025.00%
BABA210312C002675002021-03-08 2:28PM EST267.500.060.000.000.00-40025.00%
BABA210312C002700002021-03-08 3:57PM EST270.000.030.000.000.00-320025.00%
BABA210312C002725002021-03-08 12:19PM EST272.500.030.000.000.00-17050.00%
BABA210312C002750002021-03-08 2:47PM EST275.000.020.000.000.00-78050.00%
BABA210312C002775002021-03-08 2:41PM EST277.500.020.000.000.00-25050.00%
BABA210312C002800002021-03-08 3:51PM EST280.000.020.000.000.00-155050.00%
BABA210312C002825002021-03-08 11:05AM EST282.500.020.000.000.00-9050.00%
BABA210312C002850002021-03-08 10:05AM EST285.000.040.000.000.00-3050.00%
BABA210312C002875002021-03-05 10:59AM EST287.500.080.000.000.00-5050.00%
BABA210312C002900002021-03-08 2:37PM EST290.000.030.000.000.00-12050.00%
BABA210312C002925002021-03-05 3:10PM EST292.500.050.000.000.00-24050.00%
BABA210312C002950002021-03-08 12:47PM EST295.000.020.000.000.00-4050.00%
BABA210312C003000002021-03-08 2:09PM EST300.000.010.000.000.00-50050.00%
BABA210312C003050002021-03-08 10:03AM EST305.000.020.000.000.00-9050.00%
BABA210312C003100002021-03-04 12:19PM EST310.000.030.000.000.00-1050.00%
BABA210312C003150002021-03-08 2:42PM EST315.000.010.000.000.00-17050.00%
BABA210312C003200002021-03-05 3:17PM EST320.000.020.000.000.00-10050.00%
BABA210312C003250002021-03-08 1:51PM EST325.000.030.000.000.00-40050.00%
BABA210312C003300002021-03-03 2:34PM EST330.000.060.000.000.00-46050.00%
BABA210312C003350002021-03-04 10:18AM EST335.000.050.000.000.00-16050.00%
BABA210312C003400002021-03-03 1:04PM EST340.000.050.000.000.00-41050.00%
BABA210312C003450002021-03-05 10:10AM EST345.000.040.000.000.00-1050.00%
BABA210312C003500002021-03-04 1:28PM EST350.000.030.000.000.00-23050.00%
BABA210312C003550002021-03-04 10:23AM EST355.000.030.000.000.00-165050.00%
BABA210312C003600002021-03-03 12:34PM EST360.000.040.000.000.00-136050.00%
BABA210312C003650002021-03-04 9:59AM EST365.000.020.000.000.00-12050.00%
BABA210312C003700002021-03-04 9:58AM EST370.000.030.000.000.00-10050.00%
BABA210312C003750002021-03-03 1:57PM EST375.000.030.000.000.00-36050.00%
BABA210312C003800002021-03-04 9:58AM EST380.000.030.000.000.00-10050.00%
BABA210312C003850002021-03-03 12:40PM EST385.000.030.000.000.00-94050.00%
BABA210312C003900002021-03-03 12:22PM EST390.000.030.000.000.00--050.00%
BABA210312C003950002021-03-03 12:15PM EST395.000.030.000.000.00-10050.00%
BABA210312C004000002021-03-03 2:03PM EST400.000.020.000.000.00-146050.00%
BABA210312C004050002021-03-04 9:57AM EST405.000.010.000.000.00-272050.00%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA210312P001350002021-03-08 11:09AM EST135.000.020.000.000.00-26050.00%
BABA210312P001400002021-03-05 1:19PM EST140.000.040.000.000.00-12050.00%
BABA210312P001450002021-03-05 1:36PM EST145.000.050.000.000.00-26050.00%
BABA210312P001500002021-03-05 2:48PM EST150.000.010.000.000.00-1050.00%
BABA210312P001550002021-03-05 3:23PM EST155.000.060.000.000.00-65050.00%
BABA210312P001600002021-03-08 12:07PM EST160.000.050.000.000.00-59050.00%
BABA210312P001650002021-03-08 10:27AM EST165.000.060.000.000.00-116050.00%
BABA210312P001700002021-03-08 10:46AM EST170.000.100.000.000.00-120050.00%
BABA210312P001750002021-03-08 11:11AM EST175.000.070.000.000.00-90050.00%
BABA210312P001800002021-03-08 11:48AM EST180.000.090.000.000.00-33050.00%
BABA210312P001850002021-03-08 3:40PM EST185.000.100.000.000.00-56050.00%
BABA210312P001900002021-03-08 1:58PM EST190.000.140.000.000.00-97025.00%
BABA210312P001950002021-03-08 3:57PM EST195.000.220.000.000.00-275025.00%
BABA210312P002000002021-03-08 3:16PM EST200.000.250.000.000.00-337025.00%
BABA210312P002050002021-03-08 3:46PM EST205.000.370.000.000.00-141025.00%
BABA210312P002100002021-03-08 3:59PM EST210.000.750.000.000.00-439012.50%
BABA210312P002125002021-03-08 3:56PM EST212.500.900.000.000.00-88012.50%
BABA210312P002150002021-03-08 3:56PM EST215.001.180.000.000.00-569012.50%
BABA210312P002175002021-03-08 3:46PM EST217.501.530.000.000.00-346012.50%
BABA210312P002200002021-03-08 3:59PM EST220.002.050.000.000.00-2,47306.25%
BABA210312P002225002021-03-08 3:54PM EST222.502.710.000.000.00-52006.25%
BABA210312P002250002021-03-08 3:59PM EST225.003.650.000.000.00-1,15901.56%
BABA210312P002275002021-03-08 3:47PM EST227.504.650.000.000.00-93900.00%
BABA210312P002300002021-03-08 3:51PM EST230.006.150.000.000.00-1,51600.00%
BABA210312P002325002021-03-08 3:54PM EST232.507.750.000.000.00-16900.00%
BABA210312P002350002021-03-08 3:23PM EST235.009.150.000.000.00-33600.00%
BABA210312P002375002021-03-08 3:51PM EST237.5011.390.000.000.00-10800.00%
BABA210312P002400002021-03-08 3:04PM EST240.0013.950.000.000.00-11200.00%
BABA210312P002425002021-03-08 1:53PM EST242.5014.920.000.000.00-5200.00%
BABA210312P002450002021-03-08 3:19PM EST245.0018.400.000.000.00-4800.00%
BABA210312P002475002021-03-08 3:14PM EST247.5020.860.000.000.00-7000.00%
BABA210312P002500002021-03-08 3:57PM EST250.0023.320.000.000.00-5400.00%
BABA210312P002525002021-03-08 10:57AM EST252.5023.500.000.000.00-800.00%
BABA210312P002550002021-03-08 2:40PM EST255.0028.000.000.000.00-5300.00%
BABA210312P002575002021-03-08 3:41PM EST257.5030.510.000.000.00-4500.00%
BABA210312P002600002021-03-08 9:51AM EST260.0033.000.000.000.00-4600.00%
BABA210312P002625002021-03-08 10:54AM EST262.5034.350.000.000.00-500.00%
BABA210312P002650002021-03-08 2:20PM EST265.0036.600.000.000.00-2100.00%
BABA210312P002675002021-03-08 1:51PM EST267.5039.110.000.000.00-3300.00%
BABA210312P002700002021-03-08 2:00PM EST270.0041.690.000.000.00-3500.00%
BABA210312P002725002021-03-08 11:29AM EST272.5043.280.000.000.00-300.00%
BABA210312P002750002021-03-08 10:57AM EST275.0046.970.000.000.00-100.00%
BABA210312P002775002021-02-22 11:36AM EST277.5023.710.000.000.00-100.00%
BABA210312P002800002021-03-05 3:24PM EST280.0051.920.000.000.00-200.00%
BABA210312P002825002021-03-04 9:41AM EST282.5047.200.000.000.00-10000.00%
BABA210312P002850002021-03-08 12:56PM EST285.0055.900.000.000.00-300.00%
BABA210312P002875002021-03-03 11:59AM EST287.5049.170.000.000.00-900.00%
BABA210312P002900002021-03-05 10:22AM EST290.0058.120.000.000.00-300.00%
BABA210312P002925002021-02-23 2:12PM EST292.5042.550.000.000.00-42000.00%
BABA210312P002950002021-03-05 10:34AM EST295.0064.950.000.000.00-100.00%
BABA210312P003000002021-03-04 1:26PM EST300.0070.500.000.000.00-100.00%
BABA210312P003050002021-02-18 1:38PM EST305.0040.850.000.000.00--00.00%
BABA210312P003200002021-02-25 3:39PM EST320.0079.070.000.000.00-100.00%
BABA210312P003450002021-02-25 10:04AM EST345.0096.250.000.000.00--00.00%
BABA210312P003500002021-03-01 11:35AM EST350.00110.060.000.000.00-100.00%