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
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200925C00150000 | 2020-08-24 12:11AM EDT | 150.00 | 107.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200925C00165000 | 2020-09-14 9:32AM EDT | 165.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925C00175000 | 2020-09-09 10:11AM EDT | 175.00 | 96.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200925C00185000 | 2020-09-08 10:17AM EDT | 185.00 | 87.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925C00190000 | 2020-09-04 2:13PM EDT | 190.00 | 87.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200925C00200000 | 2020-09-21 11:57AM EDT | 200.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925C00205000 | 2020-09-01 11:00AM EDT | 205.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925C00210000 | 2020-09-01 9:35AM EDT | 210.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200925C00215000 | 2020-09-17 9:36AM EDT | 215.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925C00220000 | 2020-09-22 9:40AM EDT | 220.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925C00225000 | 2020-09-18 1:28PM EDT | 225.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA200925C00230000 | 2020-09-22 3:25PM EDT | 230.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| BABA200925C00232500 | 2020-09-18 11:32AM EDT | 232.50 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925C00235000 | 2020-09-17 1:16PM EDT | 235.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200925C00237500 | 2020-09-18 3:48PM EDT | 237.50 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925C00240000 | 2020-09-21 3:57PM EDT | 240.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA200925C00242500 | 2020-09-22 1:36PM EDT | 242.50 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925C00245000 | 2020-09-22 10:34AM EDT | 245.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925C00247500 | 2020-09-18 3:09PM EDT | 247.50 | 26.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA200925C00250000 | 2020-09-21 3:10PM EDT | 250.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA200925C00252500 | 2020-09-18 2:07PM EDT | 252.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925C00255000 | 2020-09-17 10:32AM EDT | 255.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925C00257500 | 2020-09-22 1:36PM EDT | 257.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925C00260000 | 2020-09-22 3:27PM EDT | 260.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA200925C00262500 | 2020-09-22 12:02PM EDT | 262.50 | 10.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA200925C00265000 | 2020-09-22 3:58PM EDT | 265.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BABA200925C00267500 | 2020-09-22 3:58PM EDT | 267.50 | 9.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BABA200925C00270000 | 2020-09-22 3:59PM EDT | 270.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 0.00% |
| BABA200925C00272500 | 2020-09-22 3:58PM EDT | 272.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 0.00% |
| BABA200925C00275000 | 2020-09-22 3:59PM EDT | 275.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 4,894 | 0 | 0.00% |
| BABA200925C00277500 | 2020-09-22 3:59PM EDT | 277.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 3.13% |
| BABA200925C00280000 | 2020-09-22 3:59PM EDT | 280.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,563 | 0 | 6.25% |
| BABA200925C00282500 | 2020-09-22 3:59PM EDT | 282.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 6.25% |
| BABA200925C00285000 | 2020-09-22 3:59PM EDT | 285.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 12.50% |
| BABA200925C00287500 | 2020-09-22 3:58PM EDT | 287.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| BABA200925C00290000 | 2020-09-22 3:59PM EDT | 290.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 12.50% |
| BABA200925C00292500 | 2020-09-22 3:42PM EDT | 292.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| BABA200925C00295000 | 2020-09-22 3:58PM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| BABA200925C00297500 | 2020-09-22 2:38PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| BABA200925C00300000 | 2020-09-22 3:41PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| BABA200925C00302500 | 2020-09-22 3:46PM EDT | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| BABA200925C00305000 | 2020-09-22 3:43PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BABA200925C00307500 | 2020-09-21 3:39PM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA200925C00310000 | 2020-09-22 3:25PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BABA200925C00312500 | 2020-09-22 3:38PM EDT | 312.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BABA200925C00315000 | 2020-09-22 1:37PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA200925C00317500 | 2020-09-17 11:39AM EDT | 317.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA200925C00320000 | 2020-09-22 3:53PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BABA200925C00325000 | 2020-09-22 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BABA200925C00330000 | 2020-09-18 3:20PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BABA200925C00335000 | 2020-09-21 2:17PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA200925C00340000 | 2020-09-21 3:29PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BABA200925C00345000 | 2020-09-18 1:32PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA200925C00350000 | 2020-09-21 12:51PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA200925C00355000 | 2020-09-18 9:42AM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925C00360000 | 2020-09-16 9:33AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200925C00365000 | 2020-09-14 9:32AM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200925C00370000 | 2020-09-16 11:56AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BABA200925C00375000 | 2020-09-15 9:30AM EDT | 375.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925C00380000 | 2020-09-16 3:05PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925C00385000 | 2020-09-14 1:28PM EDT | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925C00390000 | 2020-09-14 12:30PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA200925C00395000 | 2020-09-16 10:30AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925C00400000 | 2020-09-16 10:30AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925C00405000 | 2020-09-10 9:48AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925C00410000 | 2020-09-10 1:00PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| BABA200925C00420000 | 2020-09-10 3:49PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200925C00425000 | 2020-09-02 3:43PM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA200925C00435000 | 2020-09-21 12:12AM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA200925C00440000 | 2020-09-21 12:12AM EDT | 440.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200925P00130000 | 2020-09-22 12:06PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BABA200925P00140000 | 2020-09-04 10:38AM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925P00145000 | 2020-09-04 10:38AM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925P00150000 | 2020-09-16 2:22PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925P00155000 | 2020-09-03 1:20PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| BABA200925P00160000 | 2020-09-03 1:13PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA200925P00165000 | 2020-09-11 11:55AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925P00170000 | 2020-09-10 12:08PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200925P00175000 | 2020-09-11 2:53PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA200925P00180000 | 2020-09-11 12:13PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925P00185000 | 2020-08-18 3:37PM EDT | 185.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 3 | 4 | 189.45% |
| BABA200925P00190000 | 2020-09-11 1:30PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925P00195000 | 2020-09-11 3:45PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA200925P00200000 | 2020-09-22 11:00AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA200925P00205000 | 2020-09-08 3:46PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925P00210000 | 2020-09-21 9:49AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA200925P00215000 | 2020-09-22 3:36PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200925P00220000 | 2020-09-18 2:35PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| BABA200925P00225000 | 2020-09-21 2:29PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| BABA200925P00230000 | 2020-09-21 3:05PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200925P00232500 | 2020-09-21 3:05PM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| BABA200925P00235000 | 2020-09-22 10:45AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA200925P00237500 | 2020-09-22 3:49PM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA200925P00240000 | 2020-09-22 3:07PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| BABA200925P00242500 | 2020-09-22 1:13PM EDT | 242.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| BABA200925P00245000 | 2020-09-22 3:51PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| BABA200925P00247500 | 2020-09-22 3:49PM EDT | 247.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| BABA200925P00250000 | 2020-09-22 3:57PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| BABA200925P00252500 | 2020-09-22 3:57PM EDT | 252.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| BABA200925P00255000 | 2020-09-22 3:57PM EDT | 255.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| BABA200925P00257500 | 2020-09-22 3:44PM EDT | 257.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| BABA200925P00260000 | 2020-09-22 3:56PM EDT | 260.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 12.50% |
| BABA200925P00262500 | 2020-09-22 3:44PM EDT | 262.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 12.50% |
| BABA200925P00265000 | 2020-09-22 3:55PM EDT | 265.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| BABA200925P00267500 | 2020-09-22 3:58PM EDT | 267.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 6.25% |
| BABA200925P00270000 | 2020-09-22 3:59PM EDT | 270.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 6.25% |
| BABA200925P00272500 | 2020-09-22 3:57PM EDT | 272.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 3.13% |
| BABA200925P00275000 | 2020-09-22 3:56PM EDT | 275.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.39% |
| BABA200925P00277500 | 2020-09-22 3:57PM EDT | 277.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA200925P00280000 | 2020-09-22 3:52PM EDT | 280.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA200925P00282500 | 2020-09-22 3:19PM EDT | 282.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BABA200925P00285000 | 2020-09-22 3:19PM EDT | 285.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA200925P00287500 | 2020-09-22 3:26PM EDT | 287.50 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925P00290000 | 2020-09-22 1:53PM EDT | 290.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA200925P00292500 | 2020-09-16 12:33PM EDT | 292.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA200925P00295000 | 2020-09-18 11:09AM EDT | 295.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925P00297500 | 2020-09-22 2:22PM EDT | 297.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925P00300000 | 2020-09-22 9:38AM EDT | 300.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200925P00305000 | 2020-09-22 9:40AM EDT | 305.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200925P00310000 | 2020-09-21 12:13AM EDT | 310.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200925P00320000 | 2020-09-02 9:45AM EDT | 320.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200925P00345000 | 2020-09-21 12:13AM EDT | 345.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200925P00350000 | 2020-09-22 11:05AM EDT | 350.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200925P00380000 | 2020-09-21 12:13AM EDT | 380.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200925P00400000 | 2020-09-03 9:31AM EDT | 400.00 | 111.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200925P00410000 | 2020-09-03 1:04PM EDT | 410.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200925P00425000 | 2020-09-04 10:25AM EDT | 425.00 | 150.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200925P00430000 | 2020-09-21 2:09PM EDT | 430.00 | 159.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA200925P00440000 | 2020-09-04 10:44AM EDT | 440.00 | 171.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
