Canada markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200925C001500002020-08-24 12:11AM EDT150.00107.15124.35125.550.00--117262.11%
BABA200925C001650002020-09-14 9:32AM EDT165.00110.00109.20110.600.00-214230.27%
BABA200925C001750002020-09-09 10:11AM EDT175.0096.6599.30100.650.00-1011211.33%
BABA200925C001850002020-09-08 10:17AM EDT185.0087.9989.2590.650.00-10188.28%
BABA200925C001900002020-09-04 2:13PM EDT190.0087.8484.2585.600.00-41173.05%
BABA200925C002000002020-09-21 11:57AM EDT200.0071.8074.3575.65+2.80+4.06%213155.66%
BABA200925C002050002020-09-01 11:00AM EDT205.0068.7569.7071.20-18.30-21.02%11128.52%
BABA200925C002100002020-09-01 9:35AM EDT210.0066.2364.8565.600.00--1131.74%
BABA200925C002150002020-09-17 9:36AM EDT215.0060.7059.8060.650.00-110124.90%
BABA200925C002200002020-09-22 9:40AM EDT220.0053.7454.3055.55+5.66+11.77%12,094108.89%
BABA200925C002250002020-09-18 1:28PM EDT225.0044.7749.8051.250.00-135397.85%
BABA200925C002300002020-09-22 3:25PM EDT230.0044.0044.3545.70+0.25+0.57%6001,43897.75%
BABA200925C002325002020-09-18 11:32AM EDT232.5041.3041.8043.150.00-2090.63%
BABA200925C002350002020-09-17 1:16PM EDT235.0035.0539.8040.700.00-43587.99%
BABA200925C002375002020-09-18 3:48PM EDT237.5036.2536.8538.250.00-2785.06%
BABA200925C002400002020-09-21 3:57PM EDT240.0034.0034.5035.650.00-1718876.27%
BABA200925C002425002020-09-22 1:36PM EDT242.5030.6532.0033.20+0.21+0.69%2773.44%
BABA200925C002450002020-09-22 10:34AM EDT245.0027.1529.9030.70-0.79-2.83%24868.56%
BABA200925C002475002020-09-18 3:09PM EDT247.5026.4926.8528.100.00-243860.25%
BABA200925C002500002020-09-21 3:10PM EDT250.0022.2424.6526.400.00-1522252.64%
BABA200925C002525002020-09-18 2:07PM EDT252.5015.6021.9523.650.00-16764.80%
BABA200925C002550002020-09-17 10:32AM EDT255.0020.3520.0520.90+6.17+43.51%1054.05%
BABA200925C002575002020-09-22 1:36PM EDT257.5015.9517.5518.30+2.99+23.07%2046.63%
BABA200925C002600002020-09-22 3:27PM EDT260.0014.6215.5516.55-0.18-1.22%729554.39%
BABA200925C002625002020-09-22 12:02PM EDT262.5010.7213.1014.20-0.13-1.20%924050.27%
BABA200925C002650002020-09-22 3:58PM EDT265.0011.1910.5511.40+0.57+5.37%6825539.92%
BABA200925C002675002020-09-22 3:58PM EDT267.509.048.859.25+0.79+9.58%41037.70%
BABA200925C002700002020-09-22 3:59PM EDT270.006.886.807.10+0.12+1.78%7661,24234.23%
BABA200925C002725002020-09-22 3:58PM EDT272.505.255.105.35+0.05+0.96%1,319033.15%
BABA200925C002750002020-09-22 3:59PM EDT275.003.783.653.85-0.13-3.32%4,8941,38032.23%
BABA200925C002775002020-09-22 3:59PM EDT277.502.552.512.66-0.37-12.67%965031.70%
BABA200925C002800002020-09-22 3:59PM EDT280.001.681.661.79-0.42-20.00%2,5632,22331.69%
BABA200925C002825002020-09-22 3:59PM EDT282.501.141.091.17-0.42-26.92%1,056031.89%
BABA200925C002850002020-09-22 3:59PM EDT285.000.700.650.72-0.36-33.96%1,2223,43531.84%
BABA200925C002875002020-09-22 3:58PM EDT287.500.420.380.45-0.31-42.47%43167132.32%
BABA200925C002900002020-09-22 3:59PM EDT290.000.240.230.24-0.24-50.00%1,0931,97531.84%
BABA200925C002925002020-09-22 3:42PM EDT292.500.150.110.15-0.15-50.00%16150032.72%
BABA200925C002950002020-09-22 3:58PM EDT295.000.070.060.07-0.13-65.00%6582632.13%
BABA200925C002975002020-09-22 2:38PM EDT297.500.050.020.060.00-1332,63134.57%
BABA200925C003000002020-09-22 3:41PM EDT300.000.040.010.03-0.04-50.00%2622,70834.38%
BABA200925C003025002020-09-22 3:46PM EDT302.500.030.020.03-0.02-40.00%29318437.50%
BABA200925C003050002020-09-22 3:43PM EDT305.000.010.000.02-0.02-66.67%3890438.28%
BABA200925C003075002020-09-21 3:39PM EDT307.500.020.000.03-0.01-33.33%2042.97%
BABA200925C003100002020-09-22 3:25PM EDT310.000.020.020.030.00-20045.70%
BABA200925C003125002020-09-22 3:38PM EDT312.500.020.000.030.00-345548.44%
BABA200925C003150002020-09-22 1:37PM EDT315.000.020.000.030.00-324551.17%
BABA200925C003175002020-09-17 11:39AM EDT317.500.170.000.030.00-18750.00%
BABA200925C003200002020-09-22 3:53PM EDT320.000.020.010.030.00-20053.91%
BABA200925C003250002020-09-22 9:30AM EDT325.000.010.010.02-0.01-50.00%6057.03%
BABA200925C003300002020-09-18 3:20PM EDT330.000.040.000.060.00-1168266.41%
BABA200925C003350002020-09-21 2:17PM EDT335.000.010.000.010.00-20059.38%
BABA200925C003400002020-09-21 3:29PM EDT340.000.010.000.010.00-624764.06%
BABA200925C003450002020-09-18 1:32PM EDT345.000.010.000.030.00-46275.00%
BABA200925C003500002020-09-21 12:51PM EDT350.000.010.000.010.00-1732371.88%
BABA200925C003550002020-09-18 9:42AM EDT355.000.040.000.010.00-128976.56%
BABA200925C003600002020-09-16 9:33AM EDT360.000.020.000.060.00-214893.75%
BABA200925C003650002020-09-14 9:32AM EDT365.000.080.000.280.00-250116.99%
BABA200925C003700002020-09-16 11:56AM EDT370.000.050.000.280.00-2582121.68%
BABA200925C003750002020-09-15 9:30AM EDT375.000.070.000.010.00-16290.63%
BABA200925C003800002020-09-16 3:05PM EDT380.000.020.000.360.00-133135.35%
BABA200925C003850002020-09-14 1:28PM EDT385.000.250.000.320.00-178137.89%
BABA200925C003900002020-09-14 12:30PM EDT390.000.010.000.010.00-40103.13%
BABA200925C003950002020-09-16 10:30AM EDT395.000.010.000.010.00-10106.25%
BABA200925C004000002020-09-16 10:30AM EDT400.000.010.000.340.00-153152.34%
BABA200925C004050002020-09-10 9:48AM EDT405.000.050.000.360.00-10157.81%
BABA200925C004100002020-09-10 1:00PM EDT410.000.010.000.060.00-6638133.59%
BABA200925C004200002020-09-10 3:49PM EDT420.000.010.000.010.00-23121.88%
BABA200925C004250002020-09-02 3:43PM EDT425.000.250.000.360.00--0174.22%
BABA200925C004350002020-09-21 12:12AM EDT435.000.010.000.360.00-100182.23%
BABA200925C004400002020-09-21 12:12AM EDT440.000.01-0.010.00--0140.63%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA200925P001300002020-09-22 12:06PM EDT130.000.010.000.020.00-11228.13%
BABA200925P001400002020-09-04 10:38AM EDT140.000.120.000.360.00-130275.39%
BABA200925P001450002020-09-04 10:38AM EDT145.000.120.000.100.00-141226.56%
BABA200925P001500002020-09-16 2:22PM EDT150.000.010.000.350.00-154248.83%
BABA200925P001550002020-09-03 1:20PM EDT155.000.080.000.350.00-8086236.33%
BABA200925P001600002020-09-03 1:13PM EDT160.000.090.000.230.00--60213.28%
BABA200925P001650002020-09-11 11:55AM EDT165.000.010.000.350.00-1104212.89%
BABA200925P001700002020-09-10 12:08PM EDT170.000.030.000.020.00-2835150.00%
BABA200925P001750002020-09-11 2:53PM EDT175.000.020.000.350.00-3070190.63%
BABA200925P001800002020-09-11 12:13PM EDT180.000.020.000.040.00-1199142.19%
BABA200925P001850002020-08-18 3:37PM EDT185.000.250.000.270.00-34164.06%
BABA200925P001900002020-09-11 1:30PM EDT190.000.070.000.250.00-114152.54%
BABA200925P001950002020-09-11 3:45PM EDT195.000.070.000.260.00-3027143.75%
BABA200925P002000002020-09-22 11:00AM EDT200.000.010.000.28-0.02-66.67%5226135.55%
BABA200925P002050002020-09-08 3:46PM EDT205.000.050.000.240.00-19123.63%
BABA200925P002100002020-09-21 9:49AM EDT210.000.030.000.020.00-477287.50%
BABA200925P002150002020-09-22 3:36PM EDT215.000.010.000.01-0.02-66.67%22675.00%
BABA200925P002200002020-09-18 2:35PM EDT220.000.060.000.010.00-6437668.75%
BABA200925P002250002020-09-21 2:29PM EDT225.000.030.000.010.00-1271,38162.50%
BABA200925P002300002020-09-21 3:05PM EDT230.000.020.010.020.00-129562.50%
BABA200925P002325002020-09-21 3:05PM EDT232.500.030.000.180.00-13419372.85%
BABA200925P002350002020-09-22 10:45AM EDT235.000.020.030.04-0.02-50.00%1211960.94%
BABA200925P002375002020-09-22 3:49PM EDT237.500.030.020.04-0.02-40.00%644856.25%
BABA200925P002400002020-09-22 3:07PM EDT240.000.050.050.07-0.03-37.50%12140757.42%
BABA200925P002425002020-09-22 1:13PM EDT242.500.060.050.08-0.04-40.00%10933454.30%
BABA200925P002450002020-09-22 3:51PM EDT245.000.080.060.10-0.04-33.33%20866451.95%
BABA200925P002475002020-09-22 3:49PM EDT247.500.110.090.12-0.05-31.25%15419850.98%
BABA200925P002500002020-09-22 3:57PM EDT250.000.130.140.15-0.09-40.91%41494048.63%
BABA200925P002525002020-09-22 3:57PM EDT252.500.180.170.20-0.14-43.75%4932746.68%
BABA200925P002550002020-09-22 3:57PM EDT255.000.230.220.28-0.18-43.90%8474045.22%
BABA200925P002575002020-09-22 3:44PM EDT257.500.350.300.35-0.20-36.36%11644442.63%
BABA200925P002600002020-09-22 3:56PM EDT260.000.420.420.46-0.36-46.15%4831,21340.38%
BABA200925P002625002020-09-22 3:44PM EDT262.500.500.580.65-0.52-50.98%51894838.82%
BABA200925P002650002020-09-22 3:55PM EDT265.000.810.820.90-0.62-43.36%4101,64337.01%
BABA200925P002675002020-09-22 3:58PM EDT267.501.211.161.25-0.73-37.63%4811,51835.23%
BABA200925P002700002020-09-22 3:59PM EDT270.001.741.671.78-1.00-36.50%9881,44233.92%
BABA200925P002725002020-09-22 3:57PM EDT272.502.502.392.54-1.20-32.43%60449832.98%
BABA200925P002750002020-09-22 3:56PM EDT275.003.303.403.60-1.70-34.00%20362132.58%
BABA200925P002775002020-09-22 3:57PM EDT277.504.754.754.95-1.67-26.01%2542132.42%
BABA200925P002800002020-09-22 3:52PM EDT280.006.506.356.65-1.52-18.95%2455933.15%
BABA200925P002825002020-09-22 3:19PM EDT282.509.758.258.65-1.97-16.81%4611034.94%
BABA200925P002850002020-09-22 3:19PM EDT285.0011.959.6510.80-6.20-34.16%1190436.89%
BABA200925P002875002020-09-22 3:26PM EDT287.5013.8812.0013.35-1.42-9.28%16243.16%
BABA200925P002900002020-09-22 1:53PM EDT290.0016.8714.7015.50-2.55-13.13%417943.16%
BABA200925P002925002020-09-16 12:33PM EDT292.5013.7016.6517.900.00-163446.24%
BABA200925P002950002020-09-18 11:09AM EDT295.0021.9319.1520.800.00-23257.86%
BABA200925P002975002020-09-22 2:22PM EDT297.5023.7021.9022.45-0.40-1.66%14743.65%
BABA200925P003000002020-09-22 9:38AM EDT300.0025.5624.5025.45-1.35-5.02%1027460.64%
BABA200925P003050002020-09-22 9:40AM EDT305.0031.5929.1530.05+0.41+1.31%13358.30%
BABA200925P003100002020-09-21 12:13AM EDT310.0029.8534.0535.200.00--570.51%
BABA200925P003200002020-09-02 9:45AM EDT320.0030.4243.9045.200.00--084.91%
BABA200925P003450002020-09-21 12:13AM EDT345.0071.8569.1570.550.00--396.68%
BABA200925P003500002020-09-22 11:05AM EDT350.0078.3574.1075.55+3.25+4.33%2099.41%
BABA200925P003800002020-09-21 12:13AM EDT380.00106.90104.10105.500.00--3124.22%
BABA200925P004000002020-09-03 9:31AM EDT400.00111.55124.15125.550.00--0148.83%
BABA200925P004100002020-09-03 1:04PM EDT410.00131.20134.35135.400.00--0160.35%
BABA200925P004250002020-09-04 10:25AM EDT425.00150.25149.35150.550.00-100180.86%
BABA200925P004300002020-09-21 2:09PM EDT430.00159.15154.10155.550.00-61169.14%
BABA200925P004400002020-09-04 10:44AM EDT440.00171.35164.10165.550.00-100176.76%