UK markets closed
NIKKEI 225
29,663.50+697.49(+2.41%)HANG SENG
29,452.57+472.36(+1.63%)CRUDE OIL
60.20-1.30(-2.11%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
241.69+3.93 (+1.65%)
At close: 4:00PM EST
241.85 +0.16 (0.07%)
After hours: 5:24PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210305C00130000 | 2021-02-26 3:38PM EST | 130.00 | 108.81 | 110.50 | 112.50 | 0.00 | - | 2 | 2 | 291.02% |
| BABA210305C00140000 | 2021-02-19 2:05PM EST | 140.00 | 124.12 | 100.60 | 102.50 | 0.00 | - | 7 | 7 | 260.35% |
| BABA210305C00180000 | 2021-02-25 10:41AM EST | 180.00 | 67.02 | 60.65 | 62.70 | 0.00 | - | - | 2 | 161.67% |
| BABA210305C00185000 | 2021-02-16 12:00AM EST | 185.00 | 83.05 | 55.65 | 57.70 | 0.00 | - | - | 1 | 149.32% |
| BABA210305C00190000 | 2021-02-26 11:27AM EST | 190.00 | 51.55 | 49.95 | 52.70 | 0.00 | - | 17 | 19 | 137.21% |
| BABA210305C00195000 | 2021-02-23 9:53AM EST | 195.00 | 49.15 | 46.15 | 47.70 | 0.00 | - | - | 2 | 94.24% |
| BABA210305C00200000 | 2021-03-01 3:04PM EST | 200.00 | 42.20 | 41.20 | 42.95 | +1.14 | +2.78% | 7 | 17 | 92.48% |
| BABA210305C00205000 | 2021-02-26 11:27AM EST | 205.00 | 36.70 | 35.80 | 37.65 | 0.00 | - | 1 | 18 | 57.42% |
| BABA210305C00210000 | 2021-03-01 3:32PM EST | 210.00 | 31.60 | 31.10 | 32.10 | +0.70 | +2.27% | 6 | 832 | 73.29% |
| BABA210305C00215000 | 2021-03-01 10:21AM EST | 215.00 | 25.80 | 25.95 | 27.95 | -4.49 | -14.82% | 22 | 17 | 57.72% |
| BABA210305C00220000 | 2021-03-01 3:52PM EST | 220.00 | 22.00 | 21.05 | 22.30 | +2.32 | +11.79% | 460 | 991 | 58.40% |
| BABA210305C00225000 | 2021-03-01 3:23PM EST | 225.00 | 17.30 | 16.35 | 17.30 | +2.17 | +14.34% | 59 | 964 | 47.56% |
| BABA210305C00227500 | 2021-03-01 9:35AM EST | 227.50 | 14.75 | 14.20 | 15.05 | +1.15 | +8.46% | 15 | 13 | 46.58% |
| BABA210305C00230000 | 2021-03-01 3:45PM EST | 230.00 | 12.40 | 11.65 | 12.95 | +1.04 | +9.15% | 109 | 665 | 46.46% |
| BABA210305C00232500 | 2021-03-01 3:09PM EST | 232.50 | 10.36 | 9.75 | 10.70 | +1.41 | +15.75% | 12 | 40 | 42.99% |
| BABA210305C00235000 | 2021-03-01 3:56PM EST | 235.00 | 8.27 | 7.95 | 8.80 | +1.07 | +14.86% | 254 | 273 | 42.41% |
| BABA210305C00237500 | 2021-03-01 3:56PM EST | 237.50 | 6.35 | 6.10 | 6.70 | +1.20 | +23.30% | 442 | 127 | 38.28% |
| BABA210305C00240000 | 2021-03-01 3:59PM EST | 240.00 | 5.05 | 4.80 | 5.05 | +1.17 | +30.15% | 4,358 | 629 | 36.91% |
| BABA210305C00242500 | 2021-03-01 3:59PM EST | 242.50 | 3.50 | 3.35 | 3.60 | +0.67 | +23.67% | 5,705 | 802 | 35.32% |
| BABA210305C00245000 | 2021-03-01 3:59PM EST | 245.00 | 2.45 | 2.40 | 2.51 | +0.45 | +22.50% | 9,329 | 965 | 34.73% |
| BABA210305C00247500 | 2021-03-01 3:59PM EST | 247.50 | 1.67 | 1.40 | 1.90 | +0.15 | +9.87% | 1,501 | 669 | 36.59% |
| BABA210305C00250000 | 2021-03-01 3:59PM EST | 250.00 | 1.12 | 1.00 | 1.13 | +0.14 | +14.29% | 6,608 | 4,310 | 34.67% |
| BABA210305C00252500 | 2021-03-01 3:58PM EST | 252.50 | 0.69 | 0.65 | 0.78 | -0.05 | -6.76% | 3,431 | 1,293 | 35.62% |
| BABA210305C00255000 | 2021-03-01 3:58PM EST | 255.00 | 0.43 | 0.43 | 0.50 | -0.07 | -14.00% | 2,184 | 2,837 | 35.89% |
| BABA210305C00257500 | 2021-03-01 3:35PM EST | 257.50 | 0.29 | 0.27 | 0.33 | -0.09 | -23.68% | 802 | 1,151 | 36.62% |
| BABA210305C00260000 | 2021-03-01 3:56PM EST | 260.00 | 0.20 | 0.16 | 0.21 | -0.09 | -31.03% | 1,612 | 2,372 | 37.16% |
| BABA210305C00262500 | 2021-03-01 3:37PM EST | 262.50 | 0.13 | 0.11 | 0.15 | -0.09 | -40.91% | 348 | 867 | 38.57% |
| BABA210305C00265000 | 2021-03-01 3:44PM EST | 265.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 2,012 | 2,163 | 40.04% |
| BABA210305C00267500 | 2021-03-01 3:25PM EST | 267.50 | 0.08 | 0.05 | 0.08 | -0.08 | -50.00% | 157 | 782 | 41.31% |
| BABA210305C00270000 | 2021-03-01 3:53PM EST | 270.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 615 | 3,472 | 42.77% |
| BABA210305C00272500 | 2021-03-01 3:57PM EST | 272.50 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 89 | 681 | 46.68% |
| BABA210305C00275000 | 2021-03-01 3:47PM EST | 275.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 326 | 2,404 | 47.66% |
| BABA210305C00277500 | 2021-03-01 2:50PM EST | 277.50 | 0.04 | 0.04 | 0.13 | -0.05 | -55.56% | 29 | 265 | 54.10% |
| BABA210305C00280000 | 2021-03-01 3:52PM EST | 280.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 250 | 1,239 | 51.17% |
| BABA210305C00282500 | 2021-03-01 3:46PM EST | 282.50 | 0.10 | 0.03 | 0.17 | +0.03 | +42.86% | 95 | 511 | 61.52% |
| BABA210305C00285000 | 2021-03-01 3:22PM EST | 285.00 | 0.02 | 0.02 | 0.06 | -0.05 | -71.43% | 225 | 468 | 57.42% |
| BABA210305C00287500 | 2021-03-01 11:49AM EST | 287.50 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 8 | 164 | 62.11% |
| BABA210305C00290000 | 2021-03-01 3:15PM EST | 290.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 214 | 1,709 | 56.25% |
| BABA210305C00292500 | 2021-03-01 3:37PM EST | 292.50 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 34 | 94 | 67.58% |
| BABA210305C00295000 | 2021-03-01 2:23PM EST | 295.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 34 | 270 | 72.27% |
| BABA210305C00300000 | 2021-03-01 3:41PM EST | 300.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 57 | 2,591 | 65.63% |
| BABA210305C00305000 | 2021-02-26 12:16PM EST | 305.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 239 | 64.06% |
| BABA210305C00310000 | 2021-03-01 3:45PM EST | 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 304 | 67.19% |
| BABA210305C00315000 | 2021-02-26 11:12AM EST | 315.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 219 | 84.38% |
| BABA210305C00320000 | 2021-03-01 9:59AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 368 | 75.00% |
| BABA210305C00325000 | 2021-02-26 10:42AM EST | 325.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 82 | 105.47% |
| BABA210305C00330000 | 2021-02-26 9:48AM EST | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,062 | 87.50% |
| BABA210305C00335000 | 2021-02-26 1:00PM EST | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 170 | 95.31% |
| BABA210305C00340000 | 2021-02-22 10:40AM EST | 340.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 147 | 116.80% |
| BABA210305C00345000 | 2021-02-24 12:42PM EST | 345.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 107.81% |
| BABA210305C00350000 | 2021-02-25 3:04PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,445 | 96.88% |
| BABA210305C00355000 | 2021-02-16 3:56PM EST | 355.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 16 | 59 | 130.47% |
| BABA210305C00360000 | 2021-02-05 1:50PM EST | 360.00 | 0.23 | 0.00 | 0.54 | 0.00 | - | 2 | 17 | 155.47% |
| BABA210305C00365000 | 2021-02-18 3:32PM EST | 365.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 106.25% |
| BABA210305C00370000 | 2021-02-22 11:24AM EST | 370.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 49 | 142.58% |
| BABA210305C00375000 | 2021-02-10 10:23AM EST | 375.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | - | 2 | 146.48% |
| BABA210305C00380000 | 2021-02-19 9:45AM EST | 380.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 23 | 150.39% |
| BABA210305C00385000 | 2021-02-24 12:42PM EST | 385.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 329 | 130.47% |
| BABA210305C00390000 | 2021-02-17 3:00PM EST | 390.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 4 | 15 | 151.95% |
| BABA210305C00395000 | 2021-02-22 10:37AM EST | 395.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 154.30% |
| BABA210305C00400000 | 2021-02-19 3:27PM EST | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 111 | 135.94% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210305P00130000 | 2021-02-12 11:44AM EST | 130.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 171.88% |
| BABA210305P00135000 | 2021-02-02 10:07AM EST | 135.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | - | 5 | 198.05% |
| BABA210305P00140000 | 2021-02-02 2:39PM EST | 140.00 | 0.17 | 0.00 | 0.49 | 0.00 | - | - | 1 | 215.04% |
| BABA210305P00145000 | 2021-02-16 12:06PM EST | 145.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 1 | 175.78% |
| BABA210305P00155000 | 2021-02-19 3:18PM EST | 155.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 3 | 3 | 179.88% |
| BABA210305P00160000 | 2021-02-26 3:31PM EST | 160.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 170.31% |
| BABA210305P00165000 | 2021-03-01 2:56PM EST | 165.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 37 | 85 | 112.50% |
| BABA210305P00170000 | 2021-03-01 12:48PM EST | 170.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 60 | 23 | 110.16% |
| BABA210305P00175000 | 2021-03-01 3:22PM EST | 175.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 36 | 45 | 101.56% |
| BABA210305P00180000 | 2021-03-01 2:28PM EST | 180.00 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 49 | 19 | 96.88% |
| BABA210305P00185000 | 2021-03-01 11:18AM EST | 185.00 | 0.04 | 0.00 | 0.08 | -0.08 | -66.67% | 43 | 55 | 89.84% |
| BABA210305P00190000 | 2021-03-01 10:39AM EST | 190.00 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 3 | 531 | 83.98% |
| BABA210305P00195000 | 2021-03-01 3:25PM EST | 195.00 | 0.08 | 0.00 | 0.12 | -0.13 | -61.90% | 13 | 244 | 77.73% |
| BABA210305P00200000 | 2021-03-01 3:14PM EST | 200.00 | 0.11 | 0.00 | 0.12 | -0.15 | -57.69% | 250 | 421 | 69.53% |
| BABA210305P00205000 | 2021-03-01 3:10PM EST | 205.00 | 0.15 | 0.02 | 0.19 | -0.14 | -48.28% | 184 | 176 | 66.21% |
| BABA210305P00210000 | 2021-03-01 3:42PM EST | 210.00 | 0.20 | 0.16 | 0.20 | -0.17 | -45.95% | 162 | 407 | 62.99% |
| BABA210305P00215000 | 2021-03-01 3:32PM EST | 215.00 | 0.26 | 0.23 | 0.29 | -0.29 | -52.73% | 394 | 301 | 57.72% |
| BABA210305P00220000 | 2021-03-01 3:28PM EST | 220.00 | 0.34 | 0.29 | 0.41 | -0.47 | -58.02% | 801 | 574 | 51.37% |
| BABA210305P00225000 | 2021-03-01 3:57PM EST | 225.00 | 0.54 | 0.35 | 0.60 | -0.72 | -57.14% | 485 | 604 | 47.36% |
| BABA210305P00227500 | 2021-03-01 3:42PM EST | 227.50 | 0.69 | 0.64 | 0.76 | -0.80 | -53.69% | 330 | 286 | 44.85% |
| BABA210305P00230000 | 2021-03-01 3:57PM EST | 230.00 | 0.91 | 0.86 | 1.05 | -1.29 | -58.64% | 1,468 | 1,185 | 43.48% |
| BABA210305P00232500 | 2021-03-01 3:08PM EST | 232.50 | 1.33 | 1.03 | 1.43 | -1.29 | -49.24% | 384 | 144 | 42.02% |
| BABA210305P00235000 | 2021-03-01 3:59PM EST | 235.00 | 1.76 | 1.52 | 1.92 | -1.87 | -51.52% | 1,188 | 1,618 | 40.41% |
| BABA210305P00237500 | 2021-03-01 3:51PM EST | 237.50 | 2.49 | 1.93 | 2.75 | -1.93 | -43.67% | 592 | 607 | 40.60% |
| BABA210305P00240000 | 2021-03-01 3:57PM EST | 240.00 | 3.33 | 2.99 | 3.65 | -2.60 | -43.84% | 1,294 | 2,468 | 39.53% |
| BABA210305P00242500 | 2021-03-01 3:56PM EST | 242.50 | 4.55 | 4.10 | 4.80 | -2.55 | -35.92% | 157 | 1,171 | 38.78% |
| BABA210305P00245000 | 2021-03-01 3:59PM EST | 245.00 | 5.91 | 5.80 | 6.35 | -2.54 | -30.06% | 180 | 2,009 | 39.64% |
| BABA210305P00247500 | 2021-03-01 3:55PM EST | 247.50 | 7.72 | 7.45 | 8.25 | -3.08 | -28.52% | 96 | 576 | 41.99% |
| BABA210305P00250000 | 2021-03-01 3:46PM EST | 250.00 | 9.60 | 9.10 | 10.00 | -3.10 | -24.41% | 112 | 1,916 | 41.20% |
| BABA210305P00252500 | 2021-03-01 3:11PM EST | 252.50 | 11.48 | 11.15 | 12.45 | -2.68 | -18.93% | 71 | 416 | 46.92% |
| BABA210305P00255000 | 2021-03-01 2:58PM EST | 255.00 | 13.31 | 13.60 | 14.75 | -3.19 | -19.33% | 41 | 1,418 | 50.32% |
| BABA210305P00257500 | 2021-03-01 2:44PM EST | 257.50 | 15.90 | 15.90 | 16.85 | -2.44 | -13.30% | 64 | 805 | 50.07% |
| BABA210305P00260000 | 2021-03-01 3:23PM EST | 260.00 | 18.41 | 18.35 | 19.45 | -2.46 | -11.79% | 123 | 1,207 | 56.69% |
| BABA210305P00262500 | 2021-03-01 3:23PM EST | 262.50 | 20.86 | 20.25 | 23.15 | -2.79 | -11.80% | 62 | 494 | 57.35% |
| BABA210305P00265000 | 2021-03-01 11:46AM EST | 265.00 | 24.82 | 23.25 | 24.40 | -2.18 | -8.07% | 24 | 4,248 | 53.96% |
| BABA210305P00267500 | 2021-03-01 12:07PM EST | 267.50 | 27.47 | 25.15 | 26.80 | +1.42 | +5.45% | 6 | 306 | 68.36% |
| BABA210305P00270000 | 2021-03-01 3:25PM EST | 270.00 | 28.60 | 27.85 | 29.10 | -1.90 | -6.23% | 15 | 847 | 68.70% |
| BABA210305P00272500 | 2021-02-26 3:52PM EST | 272.50 | 31.40 | 30.65 | 31.75 | -1.72 | -5.19% | 6 | 3,090 | 62.31% |
| BABA210305P00275000 | 2021-03-01 3:33PM EST | 275.00 | 33.58 | 32.60 | 33.95 | -0.61 | -1.78% | 3 | 720 | 73.29% |
| BABA210305P00277500 | 2021-03-01 3:28PM EST | 277.50 | 35.60 | 35.00 | 36.85 | +21.20 | +147.22% | 3 | 46 | 56.64% |
| BABA210305P00280000 | 2021-03-01 1:26PM EST | 280.00 | 39.60 | 37.75 | 39.15 | +0.13 | +0.33% | 14 | 63 | 61.43% |
| BABA210305P00282500 | 2021-02-24 2:48PM EST | 282.50 | 33.45 | 40.45 | 41.70 | 0.00 | - | 106 | 108 | 71.48% |
| BABA210305P00285000 | 2021-03-01 10:21AM EST | 285.00 | 45.05 | 41.95 | 45.10 | +6.99 | +18.37% | 4 | 71 | 72.27% |
| BABA210305P00287500 | 2021-02-25 9:49AM EST | 287.50 | 47.33 | 45.55 | 46.55 | +9.23 | +24.23% | 16 | 25 | 76.76% |
| BABA210305P00290000 | 2021-03-01 11:54AM EST | 290.00 | 49.68 | 46.85 | 50.10 | +0.17 | +0.34% | 1 | 26 | 75.39% |
| BABA210305P00292500 | 2021-03-01 1:26PM EST | 292.50 | 52.23 | 49.75 | 51.95 | +0.48 | +0.93% | 6 | 12 | 65.23% |
| BABA210305P00295000 | 2021-02-23 10:18AM EST | 295.00 | 47.70 | 53.10 | 54.30 | 0.00 | - | 1 | 404 | 93.31% |
| BABA210305P00300000 | 2021-02-18 2:40PM EST | 300.00 | 35.69 | 57.90 | 59.30 | 0.00 | - | 36 | 286 | 94.73% |
| BABA210305P00305000 | 2021-02-25 9:44AM EST | 305.00 | 55.70 | 61.95 | 65.10 | 0.00 | - | 1 | 13 | 96.09% |
| BABA210305P00315000 | 2021-02-23 10:13AM EST | 315.00 | 66.84 | 73.05 | 74.15 | 0.00 | - | 2 | 150 | 112.01% |
| BABA210305P00320000 | 2021-02-05 3:46PM EST | 320.00 | 55.60 | 77.05 | 80.10 | 0.00 | - | 2 | 41 | 115.92% |
| BABA210305P00325000 | 2021-02-23 10:15AM EST | 325.00 | 77.10 | 82.25 | 84.45 | 0.00 | - | 1 | 3 | 96.09% |
| BABA210305P00335000 | 2021-02-11 1:51PM EST | 335.00 | 63.15 | 92.35 | 94.40 | 0.00 | - | 1 | 0 | 110.16% |
| BABA210305P00340000 | 2021-02-16 12:00AM EST | 340.00 | 68.05 | 97.25 | 99.45 | 0.00 | - | - | 0 | 108.59% |
| BABA210305P00345000 | 2021-02-05 12:03PM EST | 345.00 | 80.10 | 102.00 | 104.45 | 0.00 | - | 1 | 0 | 180.08% |
| BABA210305P00350000 | 2021-02-22 11:02AM EST | 350.00 | 94.42 | 107.35 | 109.45 | 0.00 | - | - | 0 | 127.34% |
| BABA210305P00365000 | 2021-02-18 3:32PM EST | 365.00 | 99.26 | 121.60 | 124.45 | 0.00 | - | - | 0 | 201.76% |
© 2021 Verizon Media. All rights reserved.
