BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230602C000250002023-05-26 3:52PM EDT25.0056.000.000.000.00-110.00%
BABA230602C000400002023-05-16 9:42AM EDT40.0048.200.000.000.00-8100.00%
BABA230602C000500002023-05-24 12:34PM EDT50.0031.590.000.000.00-160.00%
BABA230602C000550002023-05-24 9:34AM EDT55.0027.500.000.000.00-480.00%
BABA230602C000600002023-05-24 9:59AM EDT60.0021.740.000.000.00-60600.00%
BABA230602C000650002023-05-26 3:33PM EDT65.0016.090.000.000.00-39330.00%
BABA230602C000670002023-05-26 2:17PM EDT67.0014.430.000.000.00-16160.00%
BABA230602C000690002023-05-26 3:05PM EDT69.0012.450.000.000.00-32510.00%
BABA230602C000700002023-05-26 3:10PM EDT70.0011.320.000.000.00-16420.00%
BABA230602C000710002023-05-26 3:20PM EDT71.0010.300.000.000.00-6540.00%
BABA230602C000720002023-05-26 3:24PM EDT72.009.250.000.000.00-2170.00%
BABA230602C000730002023-05-26 3:33PM EDT73.008.120.000.000.00-281040.00%
BABA230602C000740002023-05-26 12:04PM EDT74.007.350.000.000.00-106250.00%
BABA230602C000750002023-05-26 3:57PM EDT75.006.250.000.000.00-973240.00%
BABA230602C000760002023-05-26 12:32PM EDT76.005.550.000.000.00-661240.00%
BABA230602C000770002023-05-26 3:50PM EDT77.004.550.000.000.00-3723320.00%
BABA230602C000780002023-05-26 3:56PM EDT78.003.750.000.000.00-6727230.00%
BABA230602C000790002023-05-26 3:51PM EDT79.002.980.000.000.00-3833150.00%
BABA230602C000800002023-05-26 3:59PM EDT80.002.330.000.000.00-3,1642,3480.00%
BABA230602C000810002023-05-26 3:59PM EDT81.001.810.000.000.00-1,4081,3150.20%
BABA230602C000820002023-05-26 3:59PM EDT82.001.370.000.000.00-4,7774,8623.13%
BABA230602C000830002023-05-26 3:59PM EDT83.001.040.000.000.00-1,9771,8346.25%
BABA230602C000840002023-05-26 3:59PM EDT84.000.800.000.000.00-2,3181,50712.50%
BABA230602C000850002023-05-26 3:59PM EDT85.000.620.000.000.00-8,35035,49012.50%
BABA230602C000860002023-05-26 3:59PM EDT86.000.460.000.000.00-1,2561,50712.50%
BABA230602C000870002023-05-26 3:54PM EDT87.000.370.000.000.00-7533,26312.50%
BABA230602C000880002023-05-26 3:59PM EDT88.000.300.000.000.00-9292,52025.00%
BABA230602C000890002023-05-26 3:59PM EDT89.000.220.000.000.00-9881,56625.00%
BABA230602C000900002023-05-26 3:58PM EDT90.000.180.000.000.00-17,86530,37425.00%
BABA230602C000910002023-05-26 3:59PM EDT91.000.140.000.000.00-7311,22125.00%
BABA230602C000920002023-05-26 3:59PM EDT92.000.110.000.000.00-5211,13125.00%
BABA230602C000930002023-05-26 3:39PM EDT93.000.090.000.000.00-10,42110,34625.00%
BABA230602C000940002023-05-26 3:58PM EDT94.000.080.000.000.00-38150625.00%
BABA230602C000950002023-05-26 3:59PM EDT95.000.070.000.000.00-1,3723,25925.00%
BABA230602C000960002023-05-26 3:59PM EDT96.000.050.000.000.00-14857350.00%
BABA230602C000970002023-05-26 3:26PM EDT97.000.050.000.000.00-20455250.00%
BABA230602C000980002023-05-26 3:59PM EDT98.000.040.000.000.00-5311,31450.00%
BABA230602C000990002023-05-26 2:14PM EDT99.000.040.000.000.00-381,31750.00%
BABA230602C001000002023-05-26 3:58PM EDT100.000.030.000.000.00-1,3553,64650.00%
BABA230602C001010002023-05-26 3:18PM EDT101.000.020.000.000.00-3528150.00%
BABA230602C001020002023-05-26 1:08PM EDT102.000.020.000.000.00-139050.00%
BABA230602C001030002023-05-26 1:42PM EDT103.000.010.000.000.00-211250.00%
BABA230602C001040002023-05-25 10:44AM EDT104.000.030.000.000.00-34050.00%
BABA230602C001050002023-05-26 3:25PM EDT105.000.030.000.000.00-292,03250.00%
BABA230602C001060002023-05-24 2:05PM EDT106.000.020.000.000.00-364950.00%
BABA230602C001070002023-05-25 11:20AM EDT107.000.030.000.000.00-224850.00%
BABA230602C001080002023-05-26 3:32PM EDT108.000.020.000.000.00-122950.00%
BABA230602C001090002023-05-26 10:22AM EDT109.000.020.000.000.00-722750.00%
BABA230602C001100002023-05-26 3:48PM EDT110.000.010.000.000.00-2566550.00%
BABA230602C001110002023-05-23 12:54PM EDT111.000.020.000.000.00--7950.00%
BABA230602C001120002023-05-22 11:08AM EDT112.000.040.000.000.00--550.00%
BABA230602C001130002023-05-22 12:25PM EDT113.000.030.000.000.00--350.00%
BABA230602C001140002023-05-22 2:18PM EDT114.000.030.000.000.00--350.00%
BABA230602C001150002023-05-26 2:02PM EDT115.000.010.000.000.00-755650.00%
BABA230602C001200002023-05-26 3:23PM EDT120.000.030.000.000.00-288350.00%
BABA230602C001250002023-05-25 2:26PM EDT125.000.010.000.000.00-107250.00%
BABA230602C001300002023-05-22 9:31AM EDT130.000.050.000.000.00-15950.00%
BABA230602C001350002023-05-18 10:52AM EDT135.000.130.000.000.00-238050.00%
BABA230602C001400002023-05-23 3:31PM EDT140.000.010.000.000.00-114750.00%
BABA230602C001450002023-05-18 9:30AM EDT145.000.500.000.000.00-13050.00%
BABA230602C001500002023-05-11 11:43AM EDT150.000.020.000.000.00-2150.00%
BABA230602C001550002023-05-18 9:37AM EDT155.000.030.000.000.00-81750.00%
BABA230602C001600002023-05-18 9:34AM EDT160.000.030.000.000.00-96250.00%
BABA230602C001700002023-05-11 12:40PM EDT170.000.010.000.000.00-222250.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230602P000400002023-05-11 1:52PM EDT40.000.020.000.000.00-11250.00%
BABA230602P000450002023-05-02 10:01AM EDT45.000.030.000.000.00-21150.00%
BABA230602P000500002023-05-19 9:39AM EDT50.000.010.000.000.00-2550.00%
BABA230602P000550002023-05-25 2:41PM EDT55.000.020.000.000.00-5450.00%
BABA230602P000600002023-05-26 3:16PM EDT60.000.010.000.000.00-11,22850.00%
BABA230602P000650002023-05-26 10:14AM EDT65.000.020.000.000.00-617650.00%
BABA230602P000670002023-05-26 10:17AM EDT67.000.020.000.000.00-17017050.00%
BABA230602P000680002023-05-26 11:34AM EDT68.000.020.000.000.00-18118150.00%
BABA230602P000690002023-05-26 3:52PM EDT69.000.020.000.000.00-10921625.00%
BABA230602P000700002023-05-26 3:54PM EDT70.000.030.000.000.00-48778025.00%
BABA230602P000710002023-05-26 2:47PM EDT71.000.040.000.000.00-46656825.00%
BABA230602P000720002023-05-26 3:53PM EDT72.000.060.000.000.00-34255025.00%
BABA230602P000730002023-05-26 3:50PM EDT73.000.080.000.000.00-41356325.00%
BABA230602P000740002023-05-26 3:49PM EDT74.000.120.000.000.00-29243125.00%
BABA230602P000750002023-05-26 3:57PM EDT75.000.170.000.000.00-8791,17912.50%
BABA230602P000760002023-05-26 3:58PM EDT76.000.270.000.000.00-1,00595412.50%
BABA230602P000770002023-05-26 3:59PM EDT77.000.410.000.000.00-4171,22612.50%
BABA230602P000780002023-05-26 3:59PM EDT78.000.590.000.000.00-1,4131,78612.50%
BABA230602P000790002023-05-26 3:59PM EDT79.000.860.000.000.00-1,0861,4146.25%
BABA230602P000800002023-05-26 3:59PM EDT80.001.240.000.000.00-2,8744,0463.13%
BABA230602P000810002023-05-26 3:58PM EDT81.001.750.000.000.00-8811,1190.00%
BABA230602P000820002023-05-26 3:59PM EDT82.002.310.000.000.00-5311,8550.00%
BABA230602P000830002023-05-26 3:58PM EDT83.002.980.000.000.00-2717370.00%
BABA230602P000840002023-05-26 3:57PM EDT84.003.700.000.000.00-2011,6270.00%
BABA230602P000850002023-05-26 3:56PM EDT85.004.500.000.000.00-5991,3190.00%
BABA230602P000860002023-05-26 3:48PM EDT86.005.310.000.000.00-1673810.00%
BABA230602P000870002023-05-26 3:36PM EDT87.006.370.000.000.00-282970.00%
BABA230602P000880002023-05-26 3:58PM EDT88.007.190.000.000.00-654040.00%
BABA230602P000890002023-05-26 3:05PM EDT89.007.860.000.000.00-193910.00%
BABA230602P000900002023-05-26 3:59PM EDT90.009.140.000.000.00-455290.00%
BABA230602P000910002023-05-26 1:51PM EDT91.009.730.000.000.00-278840.00%
BABA230602P000920002023-05-26 1:15PM EDT92.0010.600.000.000.00-142320.00%
BABA230602P000930002023-05-26 10:04AM EDT93.0013.070.000.000.00-22470.00%
BABA230602P000940002023-05-25 3:52PM EDT94.0015.140.000.000.00-680.00%
BABA230602P000950002023-05-26 1:38PM EDT95.0013.580.000.000.00-42160.00%
BABA230602P000960002023-05-23 1:14PM EDT96.0012.130.000.000.00-2000.00%
BABA230602P000970002023-05-23 2:33PM EDT97.0013.900.000.000.00-320.00%
BABA230602P000980002023-05-22 11:34AM EDT98.0012.000.000.000.00-400.00%
BABA230602P000990002023-05-24 1:14PM EDT99.0017.710.000.000.00-160.00%
BABA230602P001000002023-05-26 2:33PM EDT100.0018.550.000.000.00-1610.00%
BABA230602P001010002023-05-23 2:33PM EDT101.0017.900.000.000.00-300.00%
BABA230602P001020002023-05-25 9:33AM EDT102.0022.230.000.000.00-100.00%
BABA230602P001030002023-05-24 12:58PM EDT103.0021.460.000.000.00-400.00%
BABA230602P001040002023-05-24 1:14PM EDT104.0022.690.000.000.00-800.00%
BABA230602P001050002023-05-19 10:04AM EDT105.0021.000.000.000.00-100.00%
BABA230602P001060002023-05-19 10:36AM EDT106.0021.600.000.000.00-100.00%
BABA230602P001070002023-05-08 12:09PM EDT107.0024.350.000.000.00-700.00%
BABA230602P001080002023-05-03 3:03PM EDT108.0026.360.000.000.00-100.00%
BABA230602P001090002023-05-04 1:09PM EDT109.0026.500.000.000.00--00.00%
BABA230602P001100002023-05-15 3:43PM EDT110.0022.000.000.000.00-200.00%
BABA230602P001150002023-05-15 9:34AM EDT115.0028.200.000.000.00-100.00%
BABA230602P001300002023-04-28 1:56PM EDT130.0045.1048.8549.300.00-10184.38%
BABA230602P001350002023-05-23 9:55AM EDT135.0051.150.000.000.00-100.00%
BABA230602P001450002023-05-03 1:17PM EDT145.0063.550.000.000.00-200.00%
BABA230602P001650002023-05-18 3:37PM EDT165.0079.100.000.000.00-1000.00%