UK markets closed

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

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210305C001300002021-02-26 3:38PM EST130.00108.81110.50112.500.00-22291.02%
BABA210305C001400002021-02-19 2:05PM EST140.00124.12100.60102.500.00-77260.35%
BABA210305C001800002021-02-25 10:41AM EST180.0067.0260.6562.700.00--2161.67%
BABA210305C001850002021-02-16 12:00AM EST185.0083.0555.6557.700.00--1149.32%
BABA210305C001900002021-02-26 11:27AM EST190.0051.5549.9552.700.00-1719137.21%
BABA210305C001950002021-02-23 9:53AM EST195.0049.1546.1547.700.00--294.24%
BABA210305C002000002021-03-01 3:04PM EST200.0042.2041.2042.95+1.14+2.78%71792.48%
BABA210305C002050002021-02-26 11:27AM EST205.0036.7035.8037.650.00-11857.42%
BABA210305C002100002021-03-01 3:32PM EST210.0031.6031.1032.10+0.70+2.27%683273.29%
BABA210305C002150002021-03-01 10:21AM EST215.0025.8025.9527.95-4.49-14.82%221757.72%
BABA210305C002200002021-03-01 3:52PM EST220.0022.0021.0522.30+2.32+11.79%46099158.40%
BABA210305C002250002021-03-01 3:23PM EST225.0017.3016.3517.30+2.17+14.34%5996447.56%
BABA210305C002275002021-03-01 9:35AM EST227.5014.7514.2015.05+1.15+8.46%151346.58%
BABA210305C002300002021-03-01 3:45PM EST230.0012.4011.6512.95+1.04+9.15%10966546.46%
BABA210305C002325002021-03-01 3:09PM EST232.5010.369.7510.70+1.41+15.75%124042.99%
BABA210305C002350002021-03-01 3:56PM EST235.008.277.958.80+1.07+14.86%25427342.41%
BABA210305C002375002021-03-01 3:56PM EST237.506.356.106.70+1.20+23.30%44212738.28%
BABA210305C002400002021-03-01 3:59PM EST240.005.054.805.05+1.17+30.15%4,35862936.91%
BABA210305C002425002021-03-01 3:59PM EST242.503.503.353.60+0.67+23.67%5,70580235.32%
BABA210305C002450002021-03-01 3:59PM EST245.002.452.402.51+0.45+22.50%9,32996534.73%
BABA210305C002475002021-03-01 3:59PM EST247.501.671.401.90+0.15+9.87%1,50166936.59%
BABA210305C002500002021-03-01 3:59PM EST250.001.121.001.13+0.14+14.29%6,6084,31034.67%
BABA210305C002525002021-03-01 3:58PM EST252.500.690.650.78-0.05-6.76%3,4311,29335.62%
BABA210305C002550002021-03-01 3:58PM EST255.000.430.430.50-0.07-14.00%2,1842,83735.89%
BABA210305C002575002021-03-01 3:35PM EST257.500.290.270.33-0.09-23.68%8021,15136.62%
BABA210305C002600002021-03-01 3:56PM EST260.000.200.160.21-0.09-31.03%1,6122,37237.16%
BABA210305C002625002021-03-01 3:37PM EST262.500.130.110.15-0.09-40.91%34886738.57%
BABA210305C002650002021-03-01 3:44PM EST265.000.100.080.11-0.08-44.44%2,0122,16340.04%
BABA210305C002675002021-03-01 3:25PM EST267.500.080.050.08-0.08-50.00%15778241.31%
BABA210305C002700002021-03-01 3:53PM EST270.000.060.050.06-0.06-50.00%6153,47242.77%
BABA210305C002725002021-03-01 3:57PM EST272.500.050.040.07-0.06-54.55%8968146.68%
BABA210305C002750002021-03-01 3:47PM EST275.000.050.040.05-0.03-37.50%3262,40447.66%
BABA210305C002775002021-03-01 2:50PM EST277.500.040.040.13-0.05-55.56%2926554.10%
BABA210305C002800002021-03-01 3:52PM EST280.000.040.030.04-0.04-50.00%2501,23951.17%
BABA210305C002825002021-03-01 3:46PM EST282.500.100.030.17+0.03+42.86%9551161.52%
BABA210305C002850002021-03-01 3:22PM EST285.000.020.020.06-0.05-71.43%22546857.42%
BABA210305C002875002021-03-01 11:49AM EST287.500.010.010.10-0.05-83.33%816462.11%
BABA210305C002900002021-03-01 3:15PM EST290.000.020.010.02-0.03-60.00%2141,70956.25%
BABA210305C002925002021-03-01 3:37PM EST292.500.010.010.10-0.04-80.00%349467.58%
BABA210305C002950002021-03-01 2:23PM EST295.000.020.000.14-0.02-50.00%3427072.27%
BABA210305C003000002021-03-01 3:41PM EST300.000.020.010.02-0.02-50.00%572,59165.63%
BABA210305C003050002021-02-26 12:16PM EST305.000.030.000.010.00-1023964.06%
BABA210305C003100002021-03-01 3:45PM EST310.000.010.000.01-0.02-66.67%830467.19%
BABA210305C003150002021-02-26 11:12AM EST315.000.010.000.06-0.01-50.00%121984.38%
BABA210305C003200002021-03-01 9:59AM EST320.000.010.000.010.00-936875.00%
BABA210305C003250002021-02-26 10:42AM EST325.000.020.000.190.00-182105.47%
BABA210305C003300002021-02-26 9:48AM EST330.000.010.000.020.00-11,06287.50%
BABA210305C003350002021-02-26 1:00PM EST335.000.010.000.030.00-4117095.31%
BABA210305C003400002021-02-22 10:40AM EST340.000.050.000.160.00-2147116.80%
BABA210305C003450002021-02-24 12:42PM EST345.000.010.000.050.00-1108107.81%
BABA210305C003500002021-02-25 3:04PM EST350.000.010.000.010.00-13,44596.88%
BABA210305C003550002021-02-16 3:56PM EST355.000.190.000.170.00-1659130.47%
BABA210305C003600002021-02-05 1:50PM EST360.000.230.000.540.00-217155.47%
BABA210305C003650002021-02-18 3:32PM EST365.000.070.000.010.00-540106.25%
BABA210305C003700002021-02-22 11:24AM EST370.000.020.000.170.00-2049142.58%
BABA210305C003750002021-02-10 10:23AM EST375.000.140.000.170.00--2146.48%
BABA210305C003800002021-02-19 9:45AM EST380.000.050.000.170.00-123150.39%
BABA210305C003850002021-02-24 12:42PM EST385.000.010.000.030.00-3329130.47%
BABA210305C003900002021-02-17 3:00PM EST390.000.070.000.120.00-415151.95%
BABA210305C003950002021-02-22 10:37AM EST395.000.010.000.110.00-15154.30%
BABA210305C004000002021-02-19 3:27PM EST400.000.010.000.020.00-3111135.94%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA210305P001300002021-02-12 11:44AM EST130.000.060.000.020.00-11171.88%
BABA210305P001350002021-02-02 10:07AM EST135.000.110.000.160.00--5198.05%
BABA210305P001400002021-02-02 2:39PM EST140.000.170.000.490.00--1215.04%
BABA210305P001450002021-02-16 12:06PM EST145.000.060.000.160.00--1175.78%
BABA210305P001550002021-02-19 3:18PM EST155.000.030.000.510.00-33179.88%
BABA210305P001600002021-02-26 3:31PM EST160.000.030.000.550.00-1010170.31%
BABA210305P001650002021-03-01 2:56PM EST165.000.020.010.02-0.03-60.00%3785112.50%
BABA210305P001700002021-03-01 12:48PM EST170.000.030.010.04-0.03-50.00%6023110.16%
BABA210305P001750002021-03-01 3:22PM EST175.000.020.010.04-0.06-75.00%3645101.56%
BABA210305P001800002021-03-01 2:28PM EST180.000.040.000.07-0.04-50.00%491996.88%
BABA210305P001850002021-03-01 11:18AM EST185.000.040.000.08-0.08-66.67%435589.84%
BABA210305P001900002021-03-01 10:39AM EST190.000.080.000.10-0.08-50.00%353183.98%
BABA210305P001950002021-03-01 3:25PM EST195.000.080.000.12-0.13-61.90%1324477.73%
BABA210305P002000002021-03-01 3:14PM EST200.000.110.000.12-0.15-57.69%25042169.53%
BABA210305P002050002021-03-01 3:10PM EST205.000.150.020.19-0.14-48.28%18417666.21%
BABA210305P002100002021-03-01 3:42PM EST210.000.200.160.20-0.17-45.95%16240762.99%
BABA210305P002150002021-03-01 3:32PM EST215.000.260.230.29-0.29-52.73%39430157.72%
BABA210305P002200002021-03-01 3:28PM EST220.000.340.290.41-0.47-58.02%80157451.37%
BABA210305P002250002021-03-01 3:57PM EST225.000.540.350.60-0.72-57.14%48560447.36%
BABA210305P002275002021-03-01 3:42PM EST227.500.690.640.76-0.80-53.69%33028644.85%
BABA210305P002300002021-03-01 3:57PM EST230.000.910.861.05-1.29-58.64%1,4681,18543.48%
BABA210305P002325002021-03-01 3:08PM EST232.501.331.031.43-1.29-49.24%38414442.02%
BABA210305P002350002021-03-01 3:59PM EST235.001.761.521.92-1.87-51.52%1,1881,61840.41%
BABA210305P002375002021-03-01 3:51PM EST237.502.491.932.75-1.93-43.67%59260740.60%
BABA210305P002400002021-03-01 3:57PM EST240.003.332.993.65-2.60-43.84%1,2942,46839.53%
BABA210305P002425002021-03-01 3:56PM EST242.504.554.104.80-2.55-35.92%1571,17138.78%
BABA210305P002450002021-03-01 3:59PM EST245.005.915.806.35-2.54-30.06%1802,00939.64%
BABA210305P002475002021-03-01 3:55PM EST247.507.727.458.25-3.08-28.52%9657641.99%
BABA210305P002500002021-03-01 3:46PM EST250.009.609.1010.00-3.10-24.41%1121,91641.20%
BABA210305P002525002021-03-01 3:11PM EST252.5011.4811.1512.45-2.68-18.93%7141646.92%
BABA210305P002550002021-03-01 2:58PM EST255.0013.3113.6014.75-3.19-19.33%411,41850.32%
BABA210305P002575002021-03-01 2:44PM EST257.5015.9015.9016.85-2.44-13.30%6480550.07%
BABA210305P002600002021-03-01 3:23PM EST260.0018.4118.3519.45-2.46-11.79%1231,20756.69%
BABA210305P002625002021-03-01 3:23PM EST262.5020.8620.2523.15-2.79-11.80%6249457.35%
BABA210305P002650002021-03-01 11:46AM EST265.0024.8223.2524.40-2.18-8.07%244,24853.96%
BABA210305P002675002021-03-01 12:07PM EST267.5027.4725.1526.80+1.42+5.45%630668.36%
BABA210305P002700002021-03-01 3:25PM EST270.0028.6027.8529.10-1.90-6.23%1584768.70%
BABA210305P002725002021-02-26 3:52PM EST272.5031.4030.6531.75-1.72-5.19%63,09062.31%
BABA210305P002750002021-03-01 3:33PM EST275.0033.5832.6033.95-0.61-1.78%372073.29%
BABA210305P002775002021-03-01 3:28PM EST277.5035.6035.0036.85+21.20+147.22%34656.64%
BABA210305P002800002021-03-01 1:26PM EST280.0039.6037.7539.15+0.13+0.33%146361.43%
BABA210305P002825002021-02-24 2:48PM EST282.5033.4540.4541.700.00-10610871.48%
BABA210305P002850002021-03-01 10:21AM EST285.0045.0541.9545.10+6.99+18.37%47172.27%
BABA210305P002875002021-02-25 9:49AM EST287.5047.3345.5546.55+9.23+24.23%162576.76%
BABA210305P002900002021-03-01 11:54AM EST290.0049.6846.8550.10+0.17+0.34%12675.39%
BABA210305P002925002021-03-01 1:26PM EST292.5052.2349.7551.95+0.48+0.93%61265.23%
BABA210305P002950002021-02-23 10:18AM EST295.0047.7053.1054.300.00-140493.31%
BABA210305P003000002021-02-18 2:40PM EST300.0035.6957.9059.300.00-3628694.73%
BABA210305P003050002021-02-25 9:44AM EST305.0055.7061.9565.100.00-11396.09%
BABA210305P003150002021-02-23 10:13AM EST315.0066.8473.0574.150.00-2150112.01%
BABA210305P003200002021-02-05 3:46PM EST320.0055.6077.0580.100.00-241115.92%
BABA210305P003250002021-02-23 10:15AM EST325.0077.1082.2584.450.00-1396.09%
BABA210305P003350002021-02-11 1:51PM EST335.0063.1592.3594.400.00-10110.16%
BABA210305P003400002021-02-16 12:00AM EST340.0068.0597.2599.450.00--0108.59%
BABA210305P003450002021-02-05 12:03PM EST345.0080.10102.00104.450.00-10180.08%
BABA210305P003500002021-02-22 11:02AM EST350.0094.42107.35109.450.00--0127.34%
BABA210305P003650002021-02-18 3:32PM EST365.0099.26121.60124.450.00--0201.76%