Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

275.29+1.47 (+0.54%)

At close: 4:00PM EDT

275.19 -0.10 (-0.04%)
After hours: 5:51PM EDT

In The Money

Show:ListStraddle

CallsforSeptember 25, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BABA200925C00150000	2020-08-24 12:11AM EDT	150.00	107.15	124.35	125.55	0.00	-	-	117	262.11%
BABA200925C00165000	2020-09-14 9:32AM EDT	165.00	110.00	109.20	110.60	0.00	-	2	14	230.27%
BABA200925C00175000	2020-09-09 10:11AM EDT	175.00	96.65	99.30	100.65	0.00	-	10	11	211.33%
BABA200925C00185000	2020-09-08 10:17AM EDT	185.00	87.99	89.25	90.65	0.00	-	1	0	188.28%
BABA200925C00190000	2020-09-04 2:13PM EDT	190.00	87.84	84.25	85.60	0.00	-	4	1	173.05%
BABA200925C00200000	2020-09-21 11:57AM EDT	200.00	71.80	74.35	75.65	+2.80	+4.06%	2	13	155.66%
BABA200925C00205000	2020-09-01 11:00AM EDT	205.00	68.75	69.70	71.20	-18.30	-21.02%	1	1	128.52%
BABA200925C00210000	2020-09-01 9:35AM EDT	210.00	66.23	64.85	65.60	0.00	-	-	1	131.74%
BABA200925C00215000	2020-09-17 9:36AM EDT	215.00	60.70	59.80	60.65	0.00	-	1	10	124.90%
BABA200925C00220000	2020-09-22 9:40AM EDT	220.00	53.74	54.30	55.55	+5.66	+11.77%	1	2,094	108.89%
BABA200925C00225000	2020-09-18 1:28PM EDT	225.00	44.77	49.80	51.25	0.00	-	13	53	97.85%
BABA200925C00230000	2020-09-22 3:25PM EDT	230.00	44.00	44.35	45.70	+0.25	+0.57%	600	1,438	97.75%
BABA200925C00232500	2020-09-18 11:32AM EDT	232.50	41.30	41.80	43.15	0.00	-	2	0	90.63%
BABA200925C00235000	2020-09-17 1:16PM EDT	235.00	35.05	39.80	40.70	0.00	-	4	35	87.99%
BABA200925C00237500	2020-09-18 3:48PM EDT	237.50	36.25	36.85	38.25	0.00	-	2	7	85.06%
BABA200925C00240000	2020-09-21 3:57PM EDT	240.00	34.00	34.50	35.65	0.00	-	17	188	76.27%
BABA200925C00242500	2020-09-22 1:36PM EDT	242.50	30.65	32.00	33.20	+0.21	+0.69%	2	7	73.44%
BABA200925C00245000	2020-09-22 10:34AM EDT	245.00	27.15	29.90	30.70	-0.79	-2.83%	2	48	68.56%
BABA200925C00247500	2020-09-18 3:09PM EDT	247.50	26.49	26.85	28.10	0.00	-	24	38	60.25%
BABA200925C00250000	2020-09-21 3:10PM EDT	250.00	22.24	24.65	26.40	0.00	-	15	222	52.64%
BABA200925C00252500	2020-09-18 2:07PM EDT	252.50	15.60	21.95	23.65	0.00	-	1	67	64.80%
BABA200925C00255000	2020-09-17 10:32AM EDT	255.00	20.35	20.05	20.90	+6.17	+43.51%	1	0	54.05%
BABA200925C00257500	2020-09-22 1:36PM EDT	257.50	15.95	17.55	18.30	+2.99	+23.07%	2	0	46.63%
BABA200925C00260000	2020-09-22 3:27PM EDT	260.00	14.62	15.55	16.55	-0.18	-1.22%	7	295	54.39%
BABA200925C00262500	2020-09-22 12:02PM EDT	262.50	10.72	13.10	14.20	-0.13	-1.20%	9	240	50.27%
BABA200925C00265000	2020-09-22 3:58PM EDT	265.00	11.19	10.55	11.40	+0.57	+5.37%	68	255	39.92%
BABA200925C00267500	2020-09-22 3:58PM EDT	267.50	9.04	8.85	9.25	+0.79	+9.58%	41	0	37.70%
BABA200925C00270000	2020-09-22 3:59PM EDT	270.00	6.88	6.80	7.10	+0.12	+1.78%	766	1,242	34.23%
BABA200925C00272500	2020-09-22 3:58PM EDT	272.50	5.25	5.10	5.35	+0.05	+0.96%	1,319	0	33.15%
BABA200925C00275000	2020-09-22 3:59PM EDT	275.00	3.78	3.65	3.85	-0.13	-3.32%	4,894	1,380	32.23%
BABA200925C00277500	2020-09-22 3:59PM EDT	277.50	2.55	2.51	2.66	-0.37	-12.67%	965	0	31.70%
BABA200925C00280000	2020-09-22 3:59PM EDT	280.00	1.68	1.66	1.79	-0.42	-20.00%	2,563	2,223	31.69%
BABA200925C00282500	2020-09-22 3:59PM EDT	282.50	1.14	1.09	1.17	-0.42	-26.92%	1,056	0	31.89%
BABA200925C00285000	2020-09-22 3:59PM EDT	285.00	0.70	0.65	0.72	-0.36	-33.96%	1,222	3,435	31.84%
BABA200925C00287500	2020-09-22 3:58PM EDT	287.50	0.42	0.38	0.45	-0.31	-42.47%	431	671	32.32%
BABA200925C00290000	2020-09-22 3:59PM EDT	290.00	0.24	0.23	0.24	-0.24	-50.00%	1,093	1,975	31.84%
BABA200925C00292500	2020-09-22 3:42PM EDT	292.50	0.15	0.11	0.15	-0.15	-50.00%	161	500	32.72%
BABA200925C00295000	2020-09-22 3:58PM EDT	295.00	0.07	0.06	0.07	-0.13	-65.00%	65	826	32.13%
BABA200925C00297500	2020-09-22 2:38PM EDT	297.50	0.05	0.02	0.06	0.00	-	133	2,631	34.57%
BABA200925C00300000	2020-09-22 3:41PM EDT	300.00	0.04	0.01	0.03	-0.04	-50.00%	262	2,708	34.38%
BABA200925C00302500	2020-09-22 3:46PM EDT	302.50	0.03	0.02	0.03	-0.02	-40.00%	293	184	37.50%
BABA200925C00305000	2020-09-22 3:43PM EDT	305.00	0.01	0.00	0.02	-0.02	-66.67%	38	904	38.28%
BABA200925C00307500	2020-09-21 3:39PM EDT	307.50	0.02	0.00	0.03	-0.01	-33.33%	2	0	42.97%
BABA200925C00310000	2020-09-22 3:25PM EDT	310.00	0.02	0.02	0.03	0.00	-	20	0	45.70%
BABA200925C00312500	2020-09-22 3:38PM EDT	312.50	0.02	0.00	0.03	0.00	-	34	55	48.44%
BABA200925C00315000	2020-09-22 1:37PM EDT	315.00	0.02	0.00	0.03	0.00	-	3	245	51.17%
BABA200925C00317500	2020-09-17 11:39AM EDT	317.50	0.17	0.00	0.03	0.00	-	1	87	50.00%
BABA200925C00320000	2020-09-22 3:53PM EDT	320.00	0.02	0.01	0.03	0.00	-	20	0	53.91%
BABA200925C00325000	2020-09-22 9:30AM EDT	325.00	0.01	0.01	0.02	-0.01	-50.00%	6	0	57.03%
BABA200925C00330000	2020-09-18 3:20PM EDT	330.00	0.04	0.00	0.06	0.00	-	11	682	66.41%
BABA200925C00335000	2020-09-21 2:17PM EDT	335.00	0.01	0.00	0.01	0.00	-	20	0	59.38%
BABA200925C00340000	2020-09-21 3:29PM EDT	340.00	0.01	0.00	0.01	0.00	-	6	247	64.06%
BABA200925C00345000	2020-09-18 1:32PM EDT	345.00	0.01	0.00	0.03	0.00	-	4	62	75.00%
BABA200925C00350000	2020-09-21 12:51PM EDT	350.00	0.01	0.00	0.01	0.00	-	17	323	71.88%
BABA200925C00355000	2020-09-18 9:42AM EDT	355.00	0.04	0.00	0.01	0.00	-	1	289	76.56%
BABA200925C00360000	2020-09-16 9:33AM EDT	360.00	0.02	0.00	0.06	0.00	-	2	148	93.75%
BABA200925C00365000	2020-09-14 9:32AM EDT	365.00	0.08	0.00	0.28	0.00	-	2	50	116.99%
BABA200925C00370000	2020-09-16 11:56AM EDT	370.00	0.05	0.00	0.28	0.00	-	25	82	121.68%
BABA200925C00375000	2020-09-15 9:30AM EDT	375.00	0.07	0.00	0.01	0.00	-	1	62	90.63%
BABA200925C00380000	2020-09-16 3:05PM EDT	380.00	0.02	0.00	0.36	0.00	-	1	33	135.35%
BABA200925C00385000	2020-09-14 1:28PM EDT	385.00	0.25	0.00	0.32	0.00	-	1	78	137.89%
BABA200925C00390000	2020-09-14 12:30PM EDT	390.00	0.01	0.00	0.01	0.00	-	4	0	103.13%
BABA200925C00395000	2020-09-16 10:30AM EDT	395.00	0.01	0.00	0.01	0.00	-	1	0	106.25%
BABA200925C00400000	2020-09-16 10:30AM EDT	400.00	0.01	0.00	0.34	0.00	-	1	53	152.34%
BABA200925C00405000	2020-09-10 9:48AM EDT	405.00	0.05	0.00	0.36	0.00	-	1	0	157.81%
BABA200925C00410000	2020-09-10 1:00PM EDT	410.00	0.01	0.00	0.06	0.00	-	66	38	133.59%
BABA200925C00420000	2020-09-10 3:49PM EDT	420.00	0.01	0.00	0.01	0.00	-	2	3	121.88%
BABA200925C00425000	2020-09-02 3:43PM EDT	425.00	0.25	0.00	0.36	0.00	-	-	0	174.22%
BABA200925C00435000	2020-09-21 12:12AM EDT	435.00	0.01	0.00	0.36	0.00	-	10	0	182.23%
BABA200925C00440000	2020-09-21 12:12AM EDT	440.00	0.01	-	0.01	0.00	-	-	0	140.63%

PutsforSeptember 25, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BABA200925P00130000	2020-09-22 12:06PM EDT	130.00	0.01	0.00	0.02	0.00	-	1	1	228.13%
BABA200925P00140000	2020-09-04 10:38AM EDT	140.00	0.12	0.00	0.36	0.00	-	1	30	275.39%
BABA200925P00145000	2020-09-04 10:38AM EDT	145.00	0.12	0.00	0.10	0.00	-	1	41	226.56%
BABA200925P00150000	2020-09-16 2:22PM EDT	150.00	0.01	0.00	0.35	0.00	-	1	54	248.83%
BABA200925P00155000	2020-09-03 1:20PM EDT	155.00	0.08	0.00	0.35	0.00	-	80	86	236.33%
BABA200925P00160000	2020-09-03 1:13PM EDT	160.00	0.09	0.00	0.23	0.00	-	-	60	213.28%
BABA200925P00165000	2020-09-11 11:55AM EDT	165.00	0.01	0.00	0.35	0.00	-	1	104	212.89%
BABA200925P00170000	2020-09-10 12:08PM EDT	170.00	0.03	0.00	0.02	0.00	-	2	835	150.00%
BABA200925P00175000	2020-09-11 2:53PM EDT	175.00	0.02	0.00	0.35	0.00	-	30	70	190.63%
BABA200925P00180000	2020-09-11 12:13PM EDT	180.00	0.02	0.00	0.04	0.00	-	1	199	142.19%
BABA200925P00185000	2020-08-18 3:37PM EDT	185.00	0.25	0.00	0.27	0.00	-	3	4	164.06%
BABA200925P00190000	2020-09-11 1:30PM EDT	190.00	0.07	0.00	0.25	0.00	-	1	14	152.54%
BABA200925P00195000	2020-09-11 3:45PM EDT	195.00	0.07	0.00	0.26	0.00	-	30	27	143.75%
BABA200925P00200000	2020-09-22 11:00AM EDT	200.00	0.01	0.00	0.28	-0.02	-66.67%	5	226	135.55%
BABA200925P00205000	2020-09-08 3:46PM EDT	205.00	0.05	0.00	0.24	0.00	-	1	9	123.63%
BABA200925P00210000	2020-09-21 9:49AM EDT	210.00	0.03	0.00	0.02	0.00	-	4	772	87.50%
BABA200925P00215000	2020-09-22 3:36PM EDT	215.00	0.01	0.00	0.01	-0.02	-66.67%	2	26	75.00%
BABA200925P00220000	2020-09-18 2:35PM EDT	220.00	0.06	0.00	0.01	0.00	-	64	376	68.75%
BABA200925P00225000	2020-09-21 2:29PM EDT	225.00	0.03	0.00	0.01	0.00	-	127	1,381	62.50%
BABA200925P00230000	2020-09-21 3:05PM EDT	230.00	0.02	0.01	0.02	0.00	-	1	295	62.50%
BABA200925P00232500	2020-09-21 3:05PM EDT	232.50	0.03	0.00	0.18	0.00	-	134	193	72.85%
BABA200925P00235000	2020-09-22 10:45AM EDT	235.00	0.02	0.03	0.04	-0.02	-50.00%	12	119	60.94%
BABA200925P00237500	2020-09-22 3:49PM EDT	237.50	0.03	0.02	0.04	-0.02	-40.00%	6	448	56.25%
BABA200925P00240000	2020-09-22 3:07PM EDT	240.00	0.05	0.05	0.07	-0.03	-37.50%	121	407	57.42%
BABA200925P00242500	2020-09-22 1:13PM EDT	242.50	0.06	0.05	0.08	-0.04	-40.00%	109	334	54.30%
BABA200925P00245000	2020-09-22 3:51PM EDT	245.00	0.08	0.06	0.10	-0.04	-33.33%	208	664	51.95%
BABA200925P00247500	2020-09-22 3:49PM EDT	247.50	0.11	0.09	0.12	-0.05	-31.25%	154	198	50.98%
BABA200925P00250000	2020-09-22 3:57PM EDT	250.00	0.13	0.14	0.15	-0.09	-40.91%	414	940	48.63%
BABA200925P00252500	2020-09-22 3:57PM EDT	252.50	0.18	0.17	0.20	-0.14	-43.75%	49	327	46.68%
BABA200925P00255000	2020-09-22 3:57PM EDT	255.00	0.23	0.22	0.28	-0.18	-43.90%	84	740	45.22%
BABA200925P00257500	2020-09-22 3:44PM EDT	257.50	0.35	0.30	0.35	-0.20	-36.36%	116	444	42.63%
BABA200925P00260000	2020-09-22 3:56PM EDT	260.00	0.42	0.42	0.46	-0.36	-46.15%	483	1,213	40.38%
BABA200925P00262500	2020-09-22 3:44PM EDT	262.50	0.50	0.58	0.65	-0.52	-50.98%	518	948	38.82%
BABA200925P00265000	2020-09-22 3:55PM EDT	265.00	0.81	0.82	0.90	-0.62	-43.36%	410	1,643	37.01%
BABA200925P00267500	2020-09-22 3:58PM EDT	267.50	1.21	1.16	1.25	-0.73	-37.63%	481	1,518	35.23%
BABA200925P00270000	2020-09-22 3:59PM EDT	270.00	1.74	1.67	1.78	-1.00	-36.50%	988	1,442	33.92%
BABA200925P00272500	2020-09-22 3:57PM EDT	272.50	2.50	2.39	2.54	-1.20	-32.43%	604	498	32.98%
BABA200925P00275000	2020-09-22 3:56PM EDT	275.00	3.30	3.40	3.60	-1.70	-34.00%	203	621	32.58%
BABA200925P00277500	2020-09-22 3:57PM EDT	277.50	4.75	4.75	4.95	-1.67	-26.01%	25	421	32.42%
BABA200925P00280000	2020-09-22 3:52PM EDT	280.00	6.50	6.35	6.65	-1.52	-18.95%	24	559	33.15%
BABA200925P00282500	2020-09-22 3:19PM EDT	282.50	9.75	8.25	8.65	-1.97	-16.81%	46	110	34.94%
BABA200925P00285000	2020-09-22 3:19PM EDT	285.00	11.95	9.65	10.80	-6.20	-34.16%	11	904	36.89%
BABA200925P00287500	2020-09-22 3:26PM EDT	287.50	13.88	12.00	13.35	-1.42	-9.28%	1	62	43.16%
BABA200925P00290000	2020-09-22 1:53PM EDT	290.00	16.87	14.70	15.50	-2.55	-13.13%	4	179	43.16%
BABA200925P00292500	2020-09-16 12:33PM EDT	292.50	13.70	16.65	17.90	0.00	-	16	34	46.24%
BABA200925P00295000	2020-09-18 11:09AM EDT	295.00	21.93	19.15	20.80	0.00	-	2	32	57.86%
BABA200925P00297500	2020-09-22 2:22PM EDT	297.50	23.70	21.90	22.45	-0.40	-1.66%	1	47	43.65%
BABA200925P00300000	2020-09-22 9:38AM EDT	300.00	25.56	24.50	25.45	-1.35	-5.02%	10	274	60.64%
BABA200925P00305000	2020-09-22 9:40AM EDT	305.00	31.59	29.15	30.05	+0.41	+1.31%	1	33	58.30%
BABA200925P00310000	2020-09-21 12:13AM EDT	310.00	29.85	34.05	35.20	0.00	-	-	5	70.51%
BABA200925P00320000	2020-09-02 9:45AM EDT	320.00	30.42	43.90	45.20	0.00	-	-	0	84.91%
BABA200925P00345000	2020-09-21 12:13AM EDT	345.00	71.85	69.15	70.55	0.00	-	-	3	96.68%
BABA200925P00350000	2020-09-22 11:05AM EDT	350.00	78.35	74.10	75.55	+3.25	+4.33%	2	0	99.41%
BABA200925P00380000	2020-09-21 12:13AM EDT	380.00	106.90	104.10	105.50	0.00	-	-	3	124.22%
BABA200925P00400000	2020-09-03 9:31AM EDT	400.00	111.55	124.15	125.55	0.00	-	-	0	148.83%
BABA200925P00410000	2020-09-03 1:04PM EDT	410.00	131.20	134.35	135.40	0.00	-	-	0	160.35%
BABA200925P00425000	2020-09-04 10:25AM EDT	425.00	150.25	149.35	150.55	0.00	-	10	0	180.86%
BABA200925P00430000	2020-09-21 2:09PM EDT	430.00	159.15	154.10	155.55	0.00	-	6	1	169.14%
BABA200925P00440000	2020-09-04 10:44AM EDT	440.00	171.35	164.10	165.55	0.00	-	10	0	176.76%

S&P/TSX16,142.89+161.12(+1.01%)

S&P 5003,315.57+34.51(+1.05%)

DOW27,288.18+140.48(+0.52%)

Alibaba Group Holding Limited (BABA)

S&P/TSX
16,142.89
+161.12(+1.01%)

S&P 500
3,315.57
+34.51(+1.05%)

DOW
27,288.18
+140.48(+0.52%)