UK Markets open in 2 hrs 34 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.89+1.71 (+1.14%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211015C001000002021-06-18 10:30AM EDT100.00113.68117.85118.800.00-11889.04%
BABA211015C001050002021-06-04 9:53AM EDT105.00113.76113.05113.550.00-33830.03%
BABA211015C001100002021-06-16 11:45AM EDT110.00100.65108.10109.050.00-2033781.27%
BABA211015C001200002021-05-17 12:14AM EDT120.0090.000.000.000.00--00.00%
BABA211015C001300002021-06-04 9:55AM EDT130.0089.1189.7590.850.00-23630.03%
BABA211015C001400002021-03-16 10:52AM EDT140.0093.10100.45101.500.00-14762.43%
BABA211015C001500002021-06-24 9:41AM EDT150.0068.2569.8571.15+6.35+10.26%526500.17%
BABA211015C001550002021-06-16 9:30AM EDT155.0056.8064.2064.650.00-1013462.67%
BABA211015C001600002021-06-23 11:14AM EDT160.0058.2859.1559.90+1.53+2.70%245435.74%
BABA211015C001650002021-06-08 10:39AM EDT165.0054.6454.5055.10+0.90+1.67%18410.93%
BABA211015C001750002021-06-03 2:02PM EDT175.0045.7545.9546.400.00-140368.79%
BABA211015C001800002020-11-05 2:17PM EDT180.00120.000.000.000.00-1012.50%
BABA211015C001850002021-06-23 3:20PM EDT185.0034.6037.3537.850.00-120327.91%
BABA211015C001950002021-06-17 9:30AM EDT195.0023.4729.1029.650.00-22,036289.23%
BABA211015C002000002021-06-24 10:38AM EDT200.0025.1525.0025.25+2.15+9.35%92,996268.51%
BABA211015C002050002020-07-13 3:36PM EDT205.0063.5566.7070.500.00-22580.10%
BABA211015C002100002021-06-24 11:10AM EDT210.0018.6018.5018.75+2.08+12.59%62,326238.70%
BABA211015C002150002021-06-24 12:24PM EDT215.0016.8016.6517.00+2.77+19.74%2112,344232.83%
BABA211015C002200002021-06-24 11:20AM EDT220.0013.2013.5013.75+1.40+11.86%625,379216.10%
BABA211015C002250002021-06-24 11:03AM EDT225.0011.2911.1511.40+1.40+14.16%111,995204.37%
BABA211015C002300002020-11-03 4:54PM EDT230.0078.550.000.000.00-1025.00%
BABA211015C002350002021-06-24 12:02PM EDT235.008.088.008.20+1.28+18.82%601,012189.58%
BABA211015C002400002021-06-24 11:37AM EDT240.006.706.556.70+0.90+15.52%3364,887181.46%
BABA211015C002450002021-06-24 10:49AM EDT245.005.505.455.60+0.70+14.58%851,873175.63%
BABA211015C002500002020-11-10 4:35PM EDT250.0052.000.000.000.00-8050.00%
BABA211015C002550002021-06-24 10:15AM EDT255.003.703.804.00+0.35+10.45%72,853166.88%
BABA211015C002600002020-11-10 3:01PM EDT260.0047.100.000.000.00-259050.00%
BABA211015C002650002021-06-24 11:38AM EDT265.002.882.953.10+0.34+13.39%271,290163.87%
BABA211015C002700002021-06-24 11:49AM EDT270.002.502.472.55+0.38+17.92%676,118160.25%
BABA211015C002750002021-06-24 11:25AM EDT275.002.202.232.30+0.35+18.92%68447160.06%
BABA211015C002800002020-11-10 4:47PM EDT280.0037.000.000.000.00-23050.00%
BABA211015C002850002020-11-10 2:15PM EDT285.0037.770.000.000.00-4050.00%
BABA211015C002900002021-06-24 10:28AM EDT290.001.371.391.47+0.07+5.38%74,017154.74%
BABA211015C002950002021-06-23 3:59PM EDT295.001.171.291.44-0.01-0.85%27,874156.40%
BABA211015C003000002021-06-24 10:53AM EDT300.001.151.111.17+0.13+12.75%52,291154.10%
BABA211015C003050002021-06-24 10:40AM EDT305.001.001.071.14+0.07+7.53%1496156.05%
BABA211015C003100002021-06-16 10:26AM EDT310.000.830.891.030.00-102,457154.98%
BABA211015C003150002021-06-22 12:48PM EDT315.000.600.830.880.00-1907154.59%
BABA211015C003200002021-06-24 10:34AM EDT320.000.740.740.82+0.11+17.46%3713154.83%
BABA211015C003250002021-06-24 10:55AM EDT325.000.700.690.73+0.14+25.00%189154.98%
BABA211015C003300002021-06-11 11:47AM EDT330.000.590.630.68+0.16+37.21%11,691155.47%
BABA211015C003400002021-06-22 1:07PM EDT340.000.420.540.630.00-3155157.52%
BABA211015C003450002021-06-16 2:18PM EDT345.000.350.480.580.00-510157.42%
BABA211015C003500002020-11-10 3:26PM EDT350.0015.150.000.000.00-7050.00%
BABA211015C003550002021-06-22 3:40PM EDT355.000.330.400.490.00-1185157.81%
BABA211015C003600002021-06-22 10:33AM EDT360.000.300.370.460.00-56731158.40%
BABA211015C003650002021-06-23 9:44AM EDT365.000.340.360.410.00-38257158.89%
BABA211015C003700002021-06-22 1:31PM EDT370.000.270.330.390.00-401,155159.38%
BABA211015C003800002020-11-10 3:55PM EDT380.009.800.000.000.00-10050.00%
BABA211015C003900002021-06-14 12:09PM EDT390.000.200.280.290.00-35,187162.11%
BABA211015C004000002021-06-24 12:14PM EDT400.000.270.240.27+0.04+17.39%302,922163.48%
BABA211015C004100002021-06-16 2:58PM EDT410.000.170.210.250.00-1252164.84%
BABA211015C004200002021-06-24 11:09AM EDT420.000.190.150.20+0.02+11.76%1641,648163.09%
BABA211015C004300002021-06-18 2:36PM EDT430.000.140.140.210.00-11,419166.21%
BABA211015C004400002021-06-22 10:58AM EDT440.000.110.110.190.00-2829166.41%
BABA211015C004500002021-06-18 9:37AM EDT450.000.170.090.170.00-2510,485166.80%
BABA211015C004600002021-06-24 11:09AM EDT460.000.120.100.16+0.03+33.33%111,118169.53%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA211015P001100002021-06-15 10:55AM EDT110.000.560.530.550.00-18,16680.27%
BABA211015P001150002021-05-21 11:55AM EDT115.000.920.580.670.00-416573.29%
BABA211015P001200002021-06-18 9:36AM EDT120.000.700.650.680.00-165565.04%
BABA211015P001250002021-06-01 10:01AM EDT125.000.900.700.730.00-438256.93%
BABA211015P001300002020-11-03 11:08AM EDT130.004.780.000.000.00-1012.50%
BABA211015P001350002021-06-01 11:54AM EDT135.001.050.790.860.00-12062041.04%
BABA211015P001400002021-06-16 10:19AM EDT140.000.910.870.950.00-846832.74%
BABA211015P001450002021-06-23 11:22AM EDT145.001.041.031.070.00-21,41423.98%
BABA211015P001500002020-11-10 4:24PM EDT150.007.000.000.000.00-2101.56%
BABA211015P001550002021-06-21 11:06AM EDT155.001.551.271.340.00-13450.00%
BABA211015P001600002020-11-10 1:36PM EDT160.008.300.000.000.00-900.00%
BABA211015P001650002021-06-23 10:47AM EDT165.001.771.701.780.00-1685710.00%
BABA211015P001700002021-06-24 11:13AM EDT170.002.042.012.12-0.06-2.86%111,0940.00%
BABA211015P001750002021-06-24 9:34AM EDT175.002.362.362.53-0.19-7.45%156940.00%
BABA211015P001800002020-11-10 3:11PM EDT180.0011.900.000.000.00-22500.00%
BABA211015P001850002021-06-23 11:52AM EDT185.003.603.503.70-0.25-6.49%35,8280.00%
BABA211015P001900002021-06-24 11:13AM EDT190.004.454.354.50-0.45-9.18%16,2960.00%
BABA211015P001950002021-06-24 11:11AM EDT195.005.445.455.55-0.51-8.57%73,3250.00%
BABA211015P002000002021-06-24 12:13PM EDT200.006.706.706.85-0.73-9.83%1434,8930.00%
BABA211015P002050002021-06-24 11:21AM EDT205.008.468.158.35-0.84-9.03%1033,1180.00%
BABA211015P002100002020-11-10 1:54PM EDT210.0018.350.000.000.00-100.00%
BABA211015P002150002021-06-24 10:09AM EDT215.0012.7512.4012.70-1.02-7.41%38,8110.00%
BABA211015P002200002021-06-24 12:17PM EDT220.0014.7514.5514.80-1.40-8.67%1685,6930.00%
BABA211015P002250002021-06-24 11:11AM EDT225.0017.8517.7518.00-1.35-7.03%82,8720.00%
BABA211015P002300002021-06-24 11:13AM EDT230.0020.9920.8521.30-1.81-7.94%102,4280.00%
BABA211015P002350002021-06-18 12:39PM EDT235.0028.3324.6524.950.00-191,1260.00%
BABA211015P002400002021-06-22 1:40PM EDT240.0029.9528.2028.550.00-42,7130.00%
BABA211015P002450002021-06-16 11:26AM EDT245.0037.7131.8532.450.00-51,2440.00%
BABA211015P002500002021-06-23 2:32PM EDT250.0038.7535.5036.450.00-185,2000.00%
BABA211015P002550002021-06-07 12:11PM EDT255.0042.4640.6041.250.00-109500.00%
BABA211015P002600002020-11-10 4:57PM EDT260.0040.200.000.000.00-21800.00%
BABA211015P002650002020-11-10 11:18AM EDT265.0040.300.000.000.00-100.00%
BABA211015P002700002021-06-17 1:26PM EDT270.0056.3153.1553.850.00-505,6880.00%
BABA211015P002750002021-04-16 11:13AM EDT275.0046.4067.1068.550.00-24450.00%
BABA211015P002800002021-06-23 12:13PM EDT280.0066.1563.2564.600.00-524,3060.00%
BABA211015P002850002021-06-22 2:32PM EDT285.0074.5067.8568.450.00-31850.00%
BABA211015P002900002021-06-22 2:12PM EDT290.0079.4271.4572.550.00-54050.00%
BABA211015P002950002021-06-15 11:58AM EDT295.0084.9077.7078.550.00-95,6820.00%
BABA211015P003000002021-05-28 12:27PM EDT300.0086.4081.2582.000.00-25930.00%
BABA211015P003050002021-04-12 2:33PM EDT305.0067.2585.1588.300.00-5370.00%
BABA211015P003100002021-03-30 10:19AM EDT310.0085.4077.9579.050.00-2260.00%
BABA211015P003200002021-04-21 10:39AM EDT320.0095.30108.20109.500.00-4750.00%
BABA211015P003300002021-05-13 2:27PM EDT330.00125.20117.85119.350.00-111,0330.00%
BABA211015P003400002021-05-13 3:50PM EDT340.00133.34127.80129.300.00-36650.00%
BABA211015P003600002021-04-15 3:11PM EDT360.00121.85149.80151.350.00-790.00%
BABA211015P003700002020-07-20 12:05AM EDT370.00126.90114.50118.150.00--10.00%
BABA211015P003800002021-03-23 2:01PM EDT380.00140.35147.15148.550.00-13270.00%
BABA211015P004200002020-11-09 4:04PM EDT420.00132.350.000.000.00-4000.00%
BABA211015P004300002020-11-05 3:16PM EDT430.00145.500.000.000.00--00.00%