Canada markets close in 1 hour 18 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
264.13+2.75 (+1.05%)
As of 2:42PM EST. Market open.
In The Money
Show:ListStraddle
Calls
January 29, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
234.310.00-1125.000.030.00-11
-----35.000.030.00--1
-----60.000.040.00--2
-----70.000.040.00-5055
-----75.000.010.00-11
-----80.000.060.00-1757
-----90.000.020.00-11
-----95.000.070.00--1
-----100.000.010.00-14
-----105.000.010.00-15
-----110.000.010.00-1031
-----115.000.080.00--1
-----120.000.050.00-222
118.460.00-23125.000.010.00-3097
98.380.00-22130.000.020.00-2443
93.450.00-22135.000.040.00-1034
-----140.000.010.00-256
90.450.00--1145.000.01-0.01-50.00%5229
117.700.00-15150.000.010.00-5737
111.000.00-11155.000.010.00-1406
98.800.00-410160.000.030.00-1309
74.200.00--1165.000.01-0.02-66.67%12500
64.000.00-11170.000.03+0.01+50.00%1650
70.650.00-28175.000.01-0.01-50.00%41677
83.15+2.90+3.61%315180.000.020.00-152,557
75.370.00-13185.000.04+0.01+33.33%3955
74.25+2.25+3.12%200604190.000.030.00-162,433
72.820.00-643195.000.03-0.01-25.00%15409
64.62+2.62+4.23%3821,442200.000.050.00-1212,262
54.960.00-12800205.000.06-0.01-14.29%152,636
53.90-0.25-0.46%31,563210.000.070.00-123,401
51.85-3.07-5.59%16212.500.07-0.02-22.22%10309
45.000.00-12696215.000.08-0.02-20.00%9714
43.900.00-195217.500.08-0.03-27.27%2501
44.15+3.30+8.08%16785220.000.07-0.05-41.67%582,338
41.81+0.89+2.17%1228222.500.08-0.04-33.33%14549
39.00+2.60+7.14%38750225.000.10-0.02-16.67%203,321
36.85+2.93+8.64%11888227.500.11-0.03-21.43%38559
34.70+3.23+10.26%262,038230.000.12-0.03-20.00%2281,182
32.08+3.18+11.00%28787232.500.11-0.07-38.89%140397
29.60+3.15+11.91%191,331235.000.13-0.08-38.10%2454,689
27.10+2.66+10.88%26551237.500.16-0.10-38.46%128864
24.80+2.70+12.22%493,534240.000.18-0.15-45.45%1,3474,068
21.85+2.68+13.98%13678242.500.23-0.18-43.90%259885
19.70+2.56+14.94%3032,770245.000.28-0.30-51.72%1761,419
17.40+2.07+13.50%44791247.500.42-0.40-48.78%3031,478
14.95+2.05+15.89%5149,534250.000.55-0.60-52.17%6566,829
12.90+2.20+20.56%711,559252.500.77-0.84-52.17%3881,476
10.53+1.61+18.05%3362,921255.001.13-1.00-46.95%7833,642
8.52+1.30+18.01%322879257.501.69-1.38-44.95%7001,441
6.81+1.07+18.64%2,7624,111260.002.39-1.76-42.41%9571,675
5.20+0.65+14.29%2,2961,904262.503.35-2.12-38.76%1,079666
4.05+0.50+14.08%4,4455,058265.004.62-2.08-31.04%2971,473
3.05+0.25+8.93%1,5492,632267.505.90-2.70-31.40%1441,381
2.27+0.11+5.09%3,33510,640270.009.20-1.10-10.68%221,398
1.67+0.02+1.21%3,2283,320272.5011.80-1.35-10.27%4152
1.22-0.05-3.94%1,3483,214275.0013.14-1.71-11.52%1084
0.90-0.07-7.22%3741,179277.5014.13-3.57-20.17%6111
0.68-0.07-9.33%1,4144,298280.0016.21-3.26-16.74%22147
0.53-0.06-10.17%1551,805282.5019.47-1.85-8.68%4194
0.37-0.09-19.57%3923,610285.0022.10-1.75-7.34%42448
0.31-0.05-13.89%200748287.5027.030.00-4261
0.22-0.07-24.14%3462,368290.0026.88-3.69-12.07%3731
0.18-0.04-18.18%10270292.5033.190.00-26460
0.13-0.02-13.33%90700295.0031.39+1.59+5.34%5656
0.10-0.04-28.57%59223297.5032.380.00-1501
0.10-0.03-23.08%1,5455,765300.0040.330.00-1103
0.08-0.02-20.00%124510305.00-----
0.04-0.04-50.00%10688310.0073.290.00-12
0.04-0.02-33.33%88305315.0054.800.00-16
0.02-0.02-50.00%39325320.0083.200.00-113
0.02-0.01-33.33%2266325.0090.710.00--1
0.01-0.01-50.00%13888330.00-----
0.01-0.02-66.67%192335.00-----
0.01-0.02-66.67%5752340.00112.380.00-10
0.010.00-1187345.00-----
0.010.00-16198350.00113.150.00-10
0.01-0.02-66.67%3204355.00-----
0.01-0.03-75.00%549360.00-----
0.040.00-1929365.00104.800.00-44
0.020.00-2144370.00109.700.00-40
0.02+0.01+100.00%10163375.00-----
0.030.00-6861380.00114.530.00-130
0.010.00-25284385.00124.310.00-30