Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.35-3.17 (-2.32%)
At close: 1:02PM EST
132.52 -0.83 (-0.62%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203C00085000 | 2021-11-18 1:46PM EST | 85.00 | 59.00 | 47.35 | 49.35 | 0.00 | - | - | 1 | 50.00% |
| BABA211203C00090000 | 2021-11-23 3:37PM EST | 90.00 | 44.40 | 42.80 | 44.70 | 0.00 | - | 1 | 8 | 175.59% |
| BABA211203C00105000 | 2021-11-26 9:46AM EST | 105.00 | 27.85 | 27.90 | 29.85 | -2.75 | -8.99% | 2 | 14 | 122.95% |
| BABA211203C00110000 | 2021-11-26 12:15PM EST | 110.00 | 23.30 | 22.60 | 24.25 | -1.75 | -6.99% | 22 | 16 | 71.88% |
| BABA211203C00115000 | 2021-11-26 11:39AM EST | 115.00 | 17.15 | 17.70 | 19.25 | -3.40 | -16.55% | 30 | 14 | 62.50% |
| BABA211203C00120000 | 2021-11-26 12:41PM EST | 120.00 | 14.30 | 13.70 | 14.45 | -2.70 | -15.88% | 50 | 195 | 71.68% |
| BABA211203C00125000 | 2021-11-26 12:42PM EST | 125.00 | 9.81 | 9.35 | 9.90 | -2.69 | -21.52% | 78 | 62 | 63.48% |
| BABA211203C00130000 | 2021-11-26 12:56PM EST | 130.00 | 5.90 | 5.60 | 5.90 | -2.25 | -27.61% | 499 | 803 | 57.10% |
| BABA211203C00135000 | 2021-11-26 12:59PM EST | 135.00 | 2.88 | 2.80 | 3.00 | -1.82 | -38.72% | 2,267 | 1,987 | 53.42% |
| BABA211203C00140000 | 2021-11-26 12:59PM EST | 140.00 | 1.29 | 1.20 | 1.28 | -1.07 | -45.34% | 4,558 | 5,166 | 52.05% |
| BABA211203C00145000 | 2021-11-26 12:58PM EST | 145.00 | 0.54 | 0.46 | 0.50 | -0.57 | -51.35% | 3,664 | 4,870 | 52.54% |
| BABA211203C00146000 | 2021-11-26 12:58PM EST | 146.00 | 0.43 | 0.38 | 0.43 | -0.52 | -54.74% | 304 | 1,193 | 53.13% |
| BABA211203C00147000 | 2021-11-26 12:59PM EST | 147.00 | 0.36 | 0.31 | 0.36 | -0.47 | -56.63% | 270 | 1,183 | 53.42% |
| BABA211203C00148000 | 2021-11-26 12:43PM EST | 148.00 | 0.33 | 0.26 | 0.30 | -0.34 | -50.75% | 240 | 1,433 | 53.91% |
| BABA211203C00149000 | 2021-11-26 12:53PM EST | 149.00 | 0.24 | 0.21 | 0.25 | -0.35 | -59.32% | 64 | 504 | 54.20% |
| BABA211203C00150000 | 2021-11-26 12:59PM EST | 150.00 | 0.21 | 0.20 | 0.21 | -0.31 | -59.62% | 2,347 | 3,439 | 55.47% |
| BABA211203C00152500 | 2021-11-26 12:57PM EST | 152.50 | 0.15 | 0.11 | 0.14 | -0.21 | -58.33% | 432 | 705 | 56.25% |
| BABA211203C00155000 | 2021-11-26 12:59PM EST | 155.00 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 1,592 | 1,496 | 58.40% |
| BABA211203C00157500 | 2021-11-26 12:35PM EST | 157.50 | 0.10 | 0.06 | 0.08 | -0.09 | -47.37% | 116 | 252 | 61.33% |
| BABA211203C00160000 | 2021-11-26 12:50PM EST | 160.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 521 | 2,274 | 64.06% |
| BABA211203C00162500 | 2021-11-26 12:50PM EST | 162.50 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 46 | 789 | 66.80% |
| BABA211203C00165000 | 2021-11-26 12:53PM EST | 165.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 92 | 2,824 | 69.14% |
| BABA211203C00167500 | 2021-11-26 11:20AM EST | 167.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 92 | 793 | 71.88% |
| BABA211203C00170000 | 2021-11-26 12:59PM EST | 170.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 89 | 2,238 | 74.22% |
| BABA211203C00172500 | 2021-11-26 12:46PM EST | 172.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 57 | 293 | 78.13% |
| BABA211203C00175000 | 2021-11-26 12:54PM EST | 175.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 146 | 1,238 | 82.03% |
| BABA211203C00177500 | 2021-11-26 12:42PM EST | 177.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 38 | 184 | 83.59% |
| BABA211203C00180000 | 2021-11-26 12:36PM EST | 180.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 145 | 1,738 | 85.16% |
| BABA211203C00182500 | 2021-11-26 12:52PM EST | 182.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 283 | 88.28% |
| BABA211203C00185000 | 2021-11-26 10:21AM EST | 185.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 28 | 904 | 94.53% |
| BABA211203C00187500 | 2021-11-24 10:31AM EST | 187.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 74 | 109.38% |
| BABA211203C00190000 | 2021-11-26 12:57PM EST | 190.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 23 | 2,281 | 105.47% |
| BABA211203C00195000 | 2021-11-26 12:57PM EST | 195.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 802 | 110.16% |
| BABA211203C00200000 | 2021-11-26 12:25PM EST | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 2,342 | 106.25% |
| BABA211203C00205000 | 2021-11-26 12:25PM EST | 205.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 15 | 522 | 132.03% |
| BABA211203C00210000 | 2021-11-26 10:17AM EST | 210.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 13 | 524 | 126.56% |
| BABA211203C00215000 | 2021-11-24 2:09PM EST | 215.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 147 | 132.03% |
| BABA211203C00220000 | 2021-11-26 10:17AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 251 | 121.88% |
| BABA211203C00225000 | 2021-11-18 10:46AM EST | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 237 | 203 | 125.00% |
| BABA211203C00230000 | 2021-11-19 2:45PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 131.25% |
| BABA211203C00235000 | 2021-11-08 1:28PM EST | 235.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 106 | 99 | 137.50% |
| BABA211203C00240000 | 2021-11-19 2:45PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 140.63% |
| BABA211203C00245000 | 2021-11-23 9:32AM EST | 245.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 143.75% |
| BABA211203C00250000 | 2021-11-26 9:41AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 375 | 150.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211203P00075000 | 2021-11-26 12:02PM EST | 75.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 16 | 894 | 164.06% |
| BABA211203P00080000 | 2021-11-26 12:06PM EST | 80.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 5 | 214 | 166.41% |
| BABA211203P00085000 | 2021-11-26 12:58PM EST | 85.00 | 0.03 | 0.01 | 0.12 | +0.01 | +50.00% | 307 | 374 | 149.61% |
| BABA211203P00090000 | 2021-11-26 12:58PM EST | 90.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 121 | 402 | 126.56% |
| BABA211203P00095000 | 2021-11-26 12:54PM EST | 95.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 733 | 842 | 116.02% |
| BABA211203P00100000 | 2021-11-26 12:55PM EST | 100.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1,005 | 737 | 106.64% |
| BABA211203P00105000 | 2021-11-26 12:58PM EST | 105.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 201 | 596 | 94.92% |
| BABA211203P00110000 | 2021-11-26 12:58PM EST | 110.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 370 | 1,094 | 85.74% |
| BABA211203P00115000 | 2021-11-26 12:58PM EST | 115.00 | 0.36 | 0.34 | 0.37 | +0.07 | +24.14% | 777 | 2,684 | 76.86% |
| BABA211203P00120000 | 2021-11-26 12:58PM EST | 120.00 | 0.60 | 0.59 | 0.63 | +0.14 | +30.43% | 1,376 | 1,392 | 68.16% |
| BABA211203P00125000 | 2021-11-26 12:59PM EST | 125.00 | 1.12 | 1.12 | 1.20 | +0.32 | +40.00% | 1,102 | 1,238 | 61.08% |
| BABA211203P00130000 | 2021-11-26 12:59PM EST | 130.00 | 2.31 | 2.30 | 2.37 | +0.77 | +50.00% | 1,711 | 2,399 | 56.08% |
| BABA211203P00135000 | 2021-11-26 12:52PM EST | 135.00 | 4.40 | 4.35 | 4.65 | +1.35 | +44.26% | 686 | 2,427 | 52.69% |
| BABA211203P00140000 | 2021-11-26 12:59PM EST | 140.00 | 7.85 | 7.65 | 8.10 | +1.88 | +31.49% | 604 | 1,721 | 51.81% |
| BABA211203P00145000 | 2021-11-26 12:57PM EST | 145.00 | 12.21 | 11.70 | 12.40 | +2.71 | +28.53% | 98 | 797 | 50.00% |
| BABA211203P00146000 | 2021-11-26 11:55AM EST | 146.00 | 14.58 | 12.60 | 13.95 | +3.48 | +31.35% | 2 | 171 | 59.86% |
| BABA211203P00147000 | 2021-11-26 12:53PM EST | 147.00 | 14.37 | 13.35 | 14.25 | +2.07 | +16.83% | 34 | 669 | 62.26% |
| BABA211203P00148000 | 2021-11-26 12:41PM EST | 148.00 | 14.84 | 14.30 | 15.30 | +2.69 | +22.14% | 68 | 119 | 66.75% |
| BABA211203P00149000 | 2021-11-26 11:27AM EST | 149.00 | 17.28 | 15.25 | 16.95 | +4.05 | +30.61% | 8 | 223 | 63.28% |
| BABA211203P00150000 | 2021-11-26 12:55PM EST | 150.00 | 17.02 | 16.30 | 17.10 | +3.12 | +22.45% | 257 | 1,435 | 66.11% |
| BABA211203P00152500 | 2021-11-26 12:52PM EST | 152.50 | 19.70 | 18.80 | 19.55 | +1.58 | +8.72% | 10 | 153 | 70.90% |
| BABA211203P00155000 | 2021-11-26 12:09PM EST | 155.00 | 22.20 | 20.50 | 23.00 | +3.34 | +17.71% | 47 | 2,022 | 59.57% |
| BABA211203P00157500 | 2021-11-26 12:08PM EST | 157.50 | 24.72 | 23.35 | 25.25 | +1.87 | +8.18% | 9 | 171 | 69.14% |
| BABA211203P00160000 | 2021-11-26 12:31PM EST | 160.00 | 26.33 | 25.40 | 27.95 | +2.73 | +11.57% | 16 | 2,726 | 57.81% |
| BABA211203P00162500 | 2021-11-26 12:20PM EST | 162.50 | 29.40 | 28.25 | 30.35 | +2.63 | +9.82% | 10 | 99 | 79.49% |
| BABA211203P00165000 | 2021-11-26 12:08PM EST | 165.00 | 32.65 | 30.35 | 32.90 | +3.10 | +10.49% | 27 | 369 | 132.18% |
| BABA211203P00167500 | 2021-11-26 11:49AM EST | 167.50 | 35.86 | 33.40 | 35.10 | +3.11 | +9.50% | 6 | 135 | 84.18% |
| BABA211203P00170000 | 2021-11-26 12:17PM EST | 170.00 | 37.00 | 35.80 | 37.75 | +2.20 | +6.32% | 6 | 202 | 91.60% |
| BABA211203P00172500 | 2021-11-24 12:46PM EST | 172.50 | 37.86 | 38.25 | 40.00 | 0.00 | - | 1 | 47 | 137.31% |
| BABA211203P00175000 | 2021-11-26 12:43PM EST | 175.00 | 41.51 | 40.85 | 42.20 | +2.80 | +7.23% | 6 | 153 | 130.08% |
| BABA211203P00177500 | 2021-11-23 3:53PM EST | 177.50 | 43.80 | 43.20 | 44.90 | 0.00 | - | 4 | 13 | 144.34% |
| BABA211203P00180000 | 2021-11-26 12:22PM EST | 180.00 | 46.90 | 45.45 | 47.90 | +1.90 | +4.22% | 5 | 62 | 89.84% |
| BABA211203P00182500 | 2021-11-22 3:24PM EST | 182.50 | 45.15 | 48.20 | 49.80 | 0.00 | - | 2 | 12 | 150.29% |
| BABA211203P00185000 | 2021-11-26 12:49PM EST | 185.00 | 51.90 | 50.40 | 52.40 | +1.47 | +2.91% | 4 | 53 | 159.86% |
| BABA211203P00187500 | 2021-11-22 10:18AM EST | 187.50 | 49.37 | 53.30 | 54.80 | 0.00 | - | 2 | 9 | 160.06% |
| BABA211203P00190000 | 2021-11-26 12:49PM EST | 190.00 | 56.91 | 55.35 | 57.30 | +1.76 | +3.19% | 11 | 59 | 164.84% |
| BABA211203P00195000 | 2021-11-26 12:34PM EST | 195.00 | 61.68 | 61.20 | 62.00 | +0.66 | +1.08% | 15 | 178 | 155.66% |
| BABA211203P00200000 | 2021-11-24 10:03AM EST | 200.00 | 67.14 | 65.30 | 67.40 | 0.00 | - | 2 | 79 | 188.09% |
| BABA211203P00205000 | 2021-11-23 10:47AM EST | 205.00 | 71.92 | 70.50 | 72.55 | +2.27 | +3.26% | 1 | 2 | 204.00% |
| BABA211203P00210000 | 2021-11-23 1:06PM EST | 210.00 | 75.34 | 75.60 | 77.30 | 0.00 | - | 1 | 2 | 199.80% |
| BABA211203P00215000 | 2021-11-22 9:37AM EST | 215.00 | 75.10 | 80.80 | 82.25 | 0.00 | - | 1 | 0 | 204.79% |
| BABA211203P00220000 | 2021-11-10 3:47PM EST | 220.00 | 56.58 | 85.75 | 87.30 | 0.00 | - | 7 | 0 | 215.43% |
| BABA211203P00225000 | 2021-11-10 3:45PM EST | 225.00 | 61.61 | 90.75 | 92.30 | 0.00 | - | 10 | 0 | 222.95% |
| BABA211203P00230000 | 2021-11-22 11:43AM EST | 230.00 | 93.90 | 95.70 | 97.90 | 0.00 | - | 3 | 0 | 184.77% |
| BABA211203P00235000 | 2021-11-11 11:47AM EST | 235.00 | 66.85 | 100.75 | 102.90 | 0.00 | - | 2 | 2 | 194.53% |
| BABA211203P00240000 | 2021-11-24 2:19PM EST | 240.00 | 104.85 | 105.75 | 107.90 | 0.00 | - | 8 | 0 | 200.78% |
© 2021 Yahoo. All rights reserved.
