UK Markets open in 5 hrs 30 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
305.29-2.02 (-0.66%)
At close: 4:00PM EDT

306.80 +1.51 (0.49%)
After hours: 7:57PM EDT

In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201023C001750002020-09-21 9:30AM EDT175.0093.65118.35119.750.00--70.00%
BABA201023C002000002020-09-21 12:12AM EDT200.0073.8093.3594.800.00--50.00%
BABA201023C002050002020-09-08 10:42AM EDT205.0068.4088.4089.800.00-420.00%
BABA201023C002100002020-09-29 11:37AM EDT210.0067.8083.4084.800.00-5000.00%
BABA201023C002200002020-09-29 2:27PM EDT220.0057.5073.4574.850.00-25100.00%
BABA201023C002250002020-09-04 9:38AM EDT225.0061.7668.5069.900.00-110.00%
BABA201023C002300002020-09-30 12:42PM EDT230.0061.2563.5564.95+11.75+23.74%400210.00%
BABA201023C002350002020-09-25 10:39AM EDT235.0034.1758.6060.050.00-230.00%
BABA201023C002400002020-09-25 1:52PM EDT240.0050.4053.9555.15+19.90+65.25%1001030.00%
BABA201023C002450002020-09-25 11:06AM EDT245.0047.2048.8550.30+15.70+49.84%100.00%
BABA201023C002500002020-09-30 11:59AM EDT250.0043.2044.1045.50+19.40+81.51%400.00%
BABA201023C002525002020-09-25 9:40AM EDT252.5018.9441.7043.150.00-24240.00%
BABA201023C002550002020-09-29 3:27PM EDT255.0024.8739.3540.800.00-140.00%
BABA201023C002575002020-09-22 10:50AM EDT257.5024.1037.0538.500.00-340.00%
BABA201023C002600002020-09-30 12:00PM EDT260.0034.0034.9536.25+13.10+62.68%6160.00%
BABA201023C002625002020-09-30 11:41AM EDT262.5030.7032.6034.00+11.70+61.58%690.00%
BABA201023C002650002020-09-30 12:42PM EDT265.0028.1530.4531.90+10.95+63.66%8760.00%
BABA201023C002675002020-09-30 12:37PM EDT267.5026.7528.5029.80+9.50+55.07%8200.00%
BABA201023C002700002020-09-30 3:23PM EDT270.0024.5026.2527.70+10.60+76.26%381790.00%
BABA201023C002725002020-09-30 3:38PM EDT272.5023.8524.4025.75+10.94+84.74%101820.00%
BABA201023C002750002020-09-30 3:59PM EDT275.0023.0622.6523.80+11.68+102.64%723100.00%
BABA201023C002775002020-09-30 3:19PM EDT277.5019.0020.7521.95+9.06+91.15%381,1990.00%
BABA201023C002800002020-09-30 2:19PM EDT280.0019.7518.7520.05+10.90+123.16%9700.00%
BABA201023C002825002020-09-30 3:53PM EDT282.5017.7517.2518.30+10.05+130.52%271540.00%
BABA201023C002850002020-09-30 3:45PM EDT285.0015.8015.5016.75+9.02+133.04%522280.00%
BABA201023C002875002020-09-30 3:29PM EDT287.5014.9514.0015.20+9.25+162.28%68510.00%
BABA201023C002900002020-09-30 3:52PM EDT290.0013.4712.8013.75+8.35+163.09%3463550.00%
BABA201023C002925002020-09-30 3:54PM EDT292.5012.3011.3012.40+7.76+170.93%141400.00%
BABA201023C002950002020-09-30 3:18PM EDT295.0010.9610.3011.15+7.18+189.95%119032.79%
BABA201023C002975002020-09-30 3:57PM EDT297.509.909.2510.05+6.71+210.34%444841.82%
BABA201023C003000002020-09-30 3:57PM EDT300.008.828.208.80+6.12+226.67%47054745.68%
BABA201023C003025002020-09-30 3:49PM EDT302.507.337.107.95+4.87+197.97%48050.90%
BABA201023C003050002020-09-30 3:58PM EDT305.006.906.307.00+4.76+222.43%844151.04%
BABA201023C003075002020-09-30 1:00PM EDT307.504.505.556.20+2.70+150.00%20054.11%
BABA201023C003100002020-09-30 3:56PM EDT310.005.304.855.45+3.85+265.52%32718256.54%
BABA201023C003125002020-09-30 3:50PM EDT312.504.524.204.75+3.22+247.69%142858.45%
BABA201023C003150002020-09-30 12:26PM EDT315.003.683.504.10+2.55+225.66%271459.47%
BABA201023C003175002020-09-30 3:47PM EDT317.503.353.253.70+2.33+228.43%92062.84%
BABA201023C003200002020-09-30 3:56PM EDT320.003.132.633.20+2.33+291.25%75063.38%
BABA201023C003250002020-09-30 3:56PM EDT325.002.332.102.43+1.67+253.03%458067.16%
BABA201023C003300002020-09-30 12:19PM EDT330.001.401.561.88+0.40+40.00%20070.02%
BABA201023C003350002020-09-30 3:59PM EDT335.001.331.171.45+0.93+232.50%66372.71%
BABA201023C003400002020-09-30 1:28PM EDT340.000.710.881.13+0.41+136.67%248875.34%
BABA201023C003450002020-09-30 3:27PM EDT345.000.600.680.90+0.32+114.29%21878.22%
BABA201023C003500002020-09-30 3:40PM EDT350.000.640.550.72+0.44+220.00%293681.25%
BABA201023C003550002020-09-30 1:37PM EDT355.000.340.410.60+0.14+70.00%14610683.89%
BABA201023C003600002020-09-30 1:47PM EDT360.000.360.320.51+0.21+140.00%3286.82%
BABA201023C003650002020-09-30 9:52AM EDT365.000.270.260.44+0.10+58.82%2089.94%
BABA201023C003700002020-09-30 9:45AM EDT370.000.290.200.38+0.19+190.00%101792.68%
BABA201023C003750002020-09-28 3:44PM EDT375.000.080.160.340.00-114495.70%
BABA201023C003800002020-09-30 11:56AM EDT380.000.170.130.30-0.15-46.87%1198.63%
BABA201023C003850002020-09-30 12:17PM EDT385.000.110.100.27-0.02-15.38%13101.37%
BABA201023C003900002020-09-30 2:37PM EDT390.000.140.070.250.00-25104.10%
BABA201023C004050002020-09-21 12:12AM EDT405.000.070.020.19-0.13-65.00%256111.52%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA201023P001450002020-09-21 12:13AM EDT145.000.020.000.15-0.05-71.43%51268.75%
BABA201023P001500002020-09-30 10:20AM EDT150.000.040.000.05+0.01+33.33%414231.25%
BABA201023P001550002020-09-21 12:13AM EDT155.000.120.000.130.00--0242.97%
BABA201023P001600002020-09-21 9:40AM EDT160.000.150.000.140.00-120480234.38%
BABA201023P001650002020-09-21 12:13AM EDT165.000.120.000.150.00--0225.39%
BABA201023P001700002020-09-21 12:13AM EDT170.000.200.000.160.00--20216.80%
BABA201023P001850002020-09-23 9:46AM EDT185.000.130.010.180.00--0191.41%
BABA201023P001900002020-09-25 9:47AM EDT190.000.260.010.180.00-14182.03%
BABA201023P001950002020-09-04 9:31AM EDT195.001.140.020.180.00-10173.83%
BABA201023P002000002020-09-30 1:04PM EDT200.000.100.050.17-0.11-52.38%521,009166.80%
BABA201023P002050002020-09-30 10:28AM EDT205.000.120.060.20-0.31-72.09%1200161.33%
BABA201023P002100002020-09-28 1:14PM EDT210.000.250.040.210.00-50151.76%
BABA201023P002150002020-09-25 12:26PM EDT215.000.550.060.230.00-517145.90%
BABA201023P002200002020-09-30 2:02PM EDT220.000.180.110.26-0.20-52.63%1641141.99%
BABA201023P002250002020-09-30 1:47PM EDT225.000.220.150.30-0.24-52.17%223137.11%
BABA201023P002300002020-09-30 2:02PM EDT230.000.280.200.35-0.38-57.58%170132.23%
BABA201023P002350002020-09-30 10:18AM EDT235.000.340.250.42-0.52-60.47%104129127.34%
BABA201023P002375002020-09-28 2:28PM EDT237.501.030.290.470.00-14125.59%
BABA201023P002400002020-09-30 1:27PM EDT240.000.420.370.52-0.58-58.00%930124.41%
BABA201023P002425002020-09-30 10:45AM EDT242.500.550.420.58-0.67-54.92%317122.36%
BABA201023P002450002020-09-30 2:32PM EDT245.000.580.480.66-0.68-53.97%330120.70%
BABA201023P002475002020-09-30 10:45AM EDT247.500.680.570.77-0.97-58.79%620119.73%
BABA201023P002500002020-09-30 3:05PM EDT250.000.780.710.88-1.21-60.80%560119.14%
BABA201023P002525002020-09-30 12:15PM EDT252.500.830.811.03-1.65-66.53%9139117.92%
BABA201023P002550002020-09-30 12:44PM EDT255.001.101.051.24-1.65-60.00%62234118.85%
BABA201023P002575002020-09-29 12:01PM EDT257.501.601.191.39-1.60-50.00%2149117.09%
BABA201023P002600002020-09-30 12:26PM EDT260.001.631.361.69-2.32-58.73%87282116.85%
BABA201023P002625002020-09-30 3:40PM EDT262.501.791.621.98-2.61-59.32%450116.72%
BABA201023P002650002020-09-30 3:47PM EDT265.002.141.942.31-3.09-59.08%37138116.80%
BABA201023P002675002020-09-30 12:35PM EDT267.502.302.332.73-3.90-62.90%1066117.43%
BABA201023P002700002020-09-30 1:36PM EDT270.003.002.713.15-4.20-58.33%121209117.29%
BABA201023P002725002020-09-30 3:33PM EDT272.503.653.203.65-4.60-55.76%760117.73%
BABA201023P002750002020-09-30 3:33PM EDT275.003.903.854.25-5.40-58.06%257331119.04%
BABA201023P002775002020-09-30 3:47PM EDT277.504.674.354.95-5.80-55.40%18342119.34%
BABA201023P002800002020-09-30 3:37PM EDT280.005.455.155.70-6.60-54.77%6637120.83%
BABA201023P002825002020-09-30 11:07AM EDT282.505.955.906.65-11.98-66.82%2926122.31%
BABA201023P002850002020-09-30 3:08PM EDT285.007.106.757.45-13.25-65.11%827122.88%
BABA201023P002875002020-09-30 1:35PM EDT287.507.787.708.60-9.80-55.75%364124.88%
BABA201023P002900002020-09-30 3:27PM EDT290.009.278.809.55-22.75-71.05%610125.98%
BABA201023P002950002020-09-10 11:32AM EDT295.0011.5011.1512.10-10.95-48.78%80129.79%
BABA201023P003000002020-09-30 3:59PM EDT300.0014.2013.8515.00-11.40-44.53%120134.13%
BABA201023P003050002020-09-21 12:13AM EDT305.0034.5017.0018.100.00---138.97%
BABA201023P003175002020-09-08 9:30AM EDT317.5055.1526.1527.550.00-1010155.20%
BABA201023P003200002020-09-08 9:30AM EDT320.0057.0728.2029.600.00-1010158.90%
BABA201023P003500002020-09-24 11:10AM EDT350.0080.9055.9057.300.00-20212.05%
BABA201023P003600002020-09-04 10:43AM EDT360.0092.6065.7567.100.00-11230.54%