BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230609C000300002023-05-09 10:45AM EDT30.0051.9054.0554.500.00--1243.75%
BABA230609C000400002023-05-30 1:38PM EDT40.0038.4244.0544.500.00-11175.00%
BABA230609C000450002023-05-18 9:35AM EDT45.0042.0039.0539.550.00-816181.25%
BABA230609C000500002023-05-24 12:34PM EDT50.0031.6734.0534.550.00--1153.13%
BABA230609C000600002023-05-26 12:05PM EDT60.0021.1524.1024.550.00-99111.72%
BABA230609C000650002023-06-02 10:38AM EDT65.0020.3319.1019.50+6.86+50.93%151681.25%
BABA230609C000690002023-06-02 12:26PM EDT69.0016.0815.1015.50+4.58+39.83%161864.45%
BABA230609C000700002023-06-02 3:32PM EDT70.0014.2014.1014.45+0.95+7.17%324281.45%
BABA230609C000710002023-06-02 9:41AM EDT71.0014.0013.1013.55+1.89+15.61%21561.72%
BABA230609C000720002023-06-01 1:57PM EDT72.0011.7512.1012.550.00-505857.42%
BABA230609C000730002023-06-02 3:21PM EDT73.0011.4511.2011.55+1.34+13.25%722459.38%
BABA230609C000740002023-06-02 1:48PM EDT74.0011.1710.1510.50+2.21+24.67%1003864.55%
BABA230609C000750002023-06-02 3:55PM EDT75.009.409.159.55+0.86+10.07%6738862.31%
BABA230609C000760002023-06-02 2:49PM EDT76.008.708.258.60+0.60+7.41%1003859.47%
BABA230609C000770002023-06-02 3:26PM EDT77.007.307.257.60+1.10+17.74%20628453.81%
BABA230609C000780002023-06-02 3:58PM EDT78.006.396.256.65+0.92+16.82%2,2912,24650.29%
BABA230609C000790002023-06-02 3:53PM EDT79.005.605.405.65+1.10+24.44%25644844.43%
BABA230609C000800002023-06-02 3:59PM EDT80.004.654.554.85+0.80+20.78%9991,72145.02%
BABA230609C000810002023-06-02 3:56PM EDT81.003.813.754.00+0.61+19.06%5681,23342.58%
BABA230609C000820002023-06-02 3:59PM EDT82.003.153.053.20+0.50+18.87%9231,48540.23%
BABA230609C000830002023-06-02 3:59PM EDT83.002.532.532.63+0.34+15.53%1,06888141.75%
BABA230609C000840002023-06-02 3:59PM EDT84.002.012.002.03+0.26+14.86%1,44095740.72%
BABA230609C000850002023-06-02 3:59PM EDT85.001.571.541.60+0.15+10.56%7,1933,41541.55%
BABA230609C000860002023-06-02 3:59PM EDT86.001.221.211.27+0.08+7.02%3,70996842.92%
BABA230609C000870002023-06-02 3:59PM EDT87.000.960.920.95+0.02+2.13%2,0191,58342.92%
BABA230609C000880002023-06-02 3:59PM EDT88.000.740.680.77-0.01-1.33%6,4461,23944.92%
BABA230609C000890002023-06-02 3:59PM EDT89.000.550.530.60-0.07-11.29%1,45862346.05%
BABA230609C000900002023-06-02 3:59PM EDT90.000.440.430.47-0.05-10.20%13,1124,94347.27%
BABA230609C000910002023-06-02 3:56PM EDT91.000.320.300.37-0.10-23.81%1,0952,26848.54%
BABA230609C000920002023-06-02 3:58PM EDT92.000.250.250.30-0.08-24.24%9451,09650.10%
BABA230609C000930002023-06-02 3:57PM EDT93.000.200.200.24-0.12-37.50%2,48723650.39%
BABA230609C000940002023-06-02 3:59PM EDT94.000.170.160.20-0.07-29.17%41982251.95%
BABA230609C000950002023-06-02 3:59PM EDT95.000.150.130.15-0.06-28.57%1,9462,01252.93%
BABA230609C000960002023-06-02 3:43PM EDT96.000.120.100.19-0.07-36.84%28455656.84%
BABA230609C000970002023-06-02 3:33PM EDT97.000.110.090.14-0.05-31.25%19621857.81%
BABA230609C000980002023-06-02 3:57PM EDT98.000.080.070.14-0.06-42.86%57344060.16%
BABA230609C000990002023-06-02 3:47PM EDT99.000.070.070.14-0.06-46.15%23623663.48%
BABA230609C001000002023-06-02 3:45PM EDT100.000.060.060.07-0.04-40.00%3,4064,39661.52%
BABA230609C001010002023-06-02 2:40PM EDT101.000.050.040.06-0.06-54.55%4124062.11%
BABA230609C001020002023-06-02 3:55PM EDT102.000.050.040.07-0.04-44.44%2258265.63%
BABA230609C001030002023-06-02 3:22PM EDT103.000.050.030.09-0.02-28.57%4443769.53%
BABA230609C001050002023-06-02 3:55PM EDT105.000.040.030.04-0.02-33.33%2302,83469.53%
BABA230609C001100002023-06-02 3:24PM EDT110.000.020.000.07-0.01-33.33%6653482.03%
BABA230609C001150002023-06-02 3:55PM EDT115.000.010.010.03-0.01-50.00%10485587.50%
BABA230609C001200002023-06-02 9:43AM EDT120.000.020.000.020.00-823790.63%
BABA230609C001250002023-06-01 12:57PM EDT125.000.010.000.010.00-155193.75%
BABA230609C001300002023-06-01 2:01PM EDT130.000.020.000.010.00-32143103.13%
BABA230609C001350002023-06-02 3:38PM EDT135.000.010.000.05-0.12-92.31%1223129.69%
BABA230609C001400002023-05-17 1:24PM EDT140.000.050.000.040.00--51134.38%
BABA230609C001450002023-06-01 9:34AM EDT145.000.500.000.050.00-18146.09%
BABA230609C001500002023-05-26 9:30AM EDT150.000.500.000.050.00-151153.91%
BABA230609C001550002023-05-16 1:41PM EDT155.000.080.000.120.00-412177.34%
BABA230609C001650002023-05-18 11:10AM EDT165.000.010.000.120.00-2537192.97%
BABA230609C001700002023-05-18 9:30AM EDT170.000.070.000.050.00-11182.81%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230609P000250002023-05-24 2:54PM EDT25.000.020.000.010.00--10287.50%
BABA230609P000400002023-05-01 10:24AM EDT40.000.020.000.090.00--3221.88%
BABA230609P000450002023-05-19 2:12PM EDT45.000.020.000.120.00-35196.88%
BABA230609P000500002023-05-23 1:38PM EDT50.000.030.000.040.00--2145.31%
BABA230609P000550002023-05-02 1:46PM EDT55.000.080.000.110.00-54137.11%
BABA230609P000600002023-05-26 10:13AM EDT60.000.020.000.050.00-674101.56%
BABA230609P000650002023-06-01 11:08AM EDT65.000.020.000.020.00-121,03071.88%
BABA230609P000690002023-06-01 1:04PM EDT69.000.020.010.050.00-1312564.45%
BABA230609P000700002023-06-02 2:41PM EDT70.000.020.000.040.00-1022,26657.03%
BABA230609P000710002023-06-02 1:35PM EDT71.000.020.000.06-0.01-33.33%921856.25%
BABA230609P000720002023-06-02 2:19PM EDT72.000.020.010.05-0.02-50.00%4415952.34%
BABA230609P000730002023-06-02 2:56PM EDT73.000.030.020.04-0.03-50.00%5325450.39%
BABA230609P000740002023-06-02 2:54PM EDT74.000.030.030.04-0.04-57.14%9636046.29%
BABA230609P000750002023-06-02 3:56PM EDT75.000.040.040.06-0.05-55.56%9181,75045.12%
BABA230609P000760002023-06-02 3:47PM EDT76.000.060.060.08-0.11-64.71%80993342.97%
BABA230609P000770002023-06-02 3:40PM EDT77.000.110.090.11-0.14-56.00%1,1373,03241.02%
BABA230609P000780002023-06-02 3:56PM EDT78.000.140.140.17-0.22-61.11%35993240.23%
BABA230609P000790002023-06-02 3:58PM EDT79.000.240.210.25-0.30-55.56%4411,76539.06%
BABA230609P000800002023-06-02 3:58PM EDT80.000.370.340.38-0.43-53.75%1,8698,66938.43%
BABA230609P000810002023-06-02 3:59PM EDT81.000.550.520.57-0.59-51.75%78592638.04%
BABA230609P000820002023-06-02 3:59PM EDT82.000.860.830.86-0.68-44.16%1,83798738.48%
BABA230609P000830002023-06-02 3:59PM EDT83.001.191.201.23-0.88-42.51%1,47141738.82%
BABA230609P000840002023-06-02 3:58PM EDT84.001.711.671.70-0.95-35.71%1,47447139.40%
BABA230609P000850002023-06-02 3:59PM EDT85.002.272.232.26-1.04-31.42%1,21342540.04%
BABA230609P000860002023-06-02 3:49PM EDT86.002.842.882.95-1.19-29.53%27326441.80%
BABA230609P000870002023-06-02 3:53PM EDT87.003.563.603.75-0.76-17.59%1641,29544.63%
BABA230609P000880002023-06-02 3:58PM EDT88.004.404.304.55-0.67-13.21%12015446.24%
BABA230609P000890002023-06-02 1:45PM EDT89.005.155.155.40-0.93-15.30%8812148.15%
BABA230609P000900002023-06-02 3:43PM EDT90.006.095.956.35-0.71-10.44%10925652.20%
BABA230609P000910002023-06-02 3:11PM EDT91.006.866.907.20-6.39-48.23%479252.34%
BABA230609P000920002023-06-01 2:20PM EDT92.007.867.758.20-0.71-8.28%211657.18%
BABA230609P000930002023-05-30 2:22PM EDT93.0014.798.759.150.00-2070650.39%
BABA230609P000940002023-06-02 10:30AM EDT94.008.659.6510.10-1.91-18.09%151062.11%
BABA230609P000950002023-06-02 10:02AM EDT95.0010.1510.6511.10-1.89-15.70%919153.32%
BABA230609P000960002023-05-31 11:08AM EDT96.0017.9211.6012.100.00-14054.88%
BABA230609P000970002023-05-31 10:09AM EDT97.0019.0512.6513.000.00-207055.86%
BABA230609P000980002023-06-02 10:55AM EDT98.0012.6213.6013.95-2.17-14.67%313752.34%
BABA230609P000990002023-06-01 12:03PM EDT99.0015.9714.6015.050.00-2162.31%
BABA230609P001000002023-06-01 11:53AM EDT100.0016.9015.6516.050.00-1068.16%
BABA230609P001010002023-06-01 11:57AM EDT101.0017.7816.5517.000.00-2060.94%
BABA230609P001030002023-06-01 1:15PM EDT103.0019.3418.5519.000.00-1166.80%
BABA230609P001050002023-06-01 9:38AM EDT105.0024.8020.5521.050.00-1176.76%
BABA230609P001100002023-05-15 11:21AM EDT110.0022.4525.5026.000.00-6076.56%
BABA230609P001200002023-05-25 11:20AM EDT120.0040.0035.5536.000.00-10107.81%
BABA230609P001300002023-05-01 10:24AM EDT130.0046.0551.7052.250.00--0380.66%
BABA230609P001600002023-05-12 10:59AM EDT160.0074.6575.5576.000.00--0179.69%